VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.84	37.21	34.46	35.74	-	2.89%	8,567,856
Apr 1, 2026	35.01	35.74	34.21	34.73	34.73	-2.72%	15,053,959
Mar 31, 2026	37.33	38.11	35.35	35.70	35.70	-8.84%	18,398,305
Mar 30, 2026	37.91	39.93	37.88	39.16	39.16	-0.63%	15,820,708
Mar 27, 2026	37.34	39.80	37.18	39.41	39.41	7.62%	16,448,949
Mar 26, 2026	34.98	36.81	34.53	36.62	36.62	6.92%	13,237,104
Mar 25, 2026	34.08	35.17	33.77	34.25	34.25	-2.17%	11,185,600
Mar 24, 2026	35.32	35.54	33.70	35.01	35.01	1.98%	16,083,082
Mar 23, 2026	33.58	35.14	32.73	34.33	34.33	-4.56%	17,507,583
Mar 20, 2026	33.92	36.58	33.77	35.97	35.97	6.51%	19,075,251
Mar 19, 2026	36.33	36.71	32.97	33.77	33.77	-2.62%	20,071,172
Mar 18, 2026	32.99	34.80	32.79	34.68	34.68	8.41%	15,420,709
Mar 17, 2026	31.89	32.28	31.40	31.99	31.99	-1.45%	10,365,066
Mar 16, 2026	33.80	33.84	32.36	32.46	32.46	-7.52%	13,499,398
Mar 13, 2026	33.60	35.17	33.01	35.10	35.10	1.89%	14,501,043
Mar 12, 2026	33.81	34.60	33.30	34.45	34.45	6.79%	16,725,698
Mar 11, 2026	33.26	33.81	32.19	32.26	32.26	-4.30%	10,828,300
Mar 10, 2026	32.31	33.88	30.75	33.71	33.71	4.43%	15,221,193
Mar 9, 2026	36.10	37.43	31.67	32.28	32.28	-9.50%	27,264,557
Mar 6, 2026	33.82	35.76	32.89	35.67	35.67	13.71%	24,467,758
Mar 5, 2026	30.35	32.73	29.86	31.37	31.37	6.45%	17,878,441
Mar 4, 2026	30.29	30.51	28.99	29.47	29.47	-3.31%	10,335,987
Mar 3, 2026	31.53	33.70	29.76	30.48	30.48	4.17%	25,074,977
Mar 2, 2026	30.59	30.66	28.72	29.26	29.26	1.25%	12,948,581
Feb 27, 2026	29.17	29.51	28.35	28.90	28.90	4.26%	10,343,559
Feb 26, 2026	27.27	28.84	27.23	27.72	27.72	1.24%	10,284,681
Feb 25, 2026	27.94	28.06	27.37	27.38	27.38	-3.90%	5,718,395
Feb 24, 2026	29.43	29.75	28.35	28.49	28.49	-3.23%	5,821,154
Feb 23, 2026	28.45	29.65	28.03	29.44	29.44	3.77%	10,478,400
Feb 20, 2026	29.54	29.68	28.02	28.37	28.37	-2.10%	13,984,847
Feb 19, 2026	29.05	29.57	28.75	28.98	28.98	2.55%	9,433,968
Feb 18, 2026	28.35	28.68	27.63	28.26	28.26	-0.04%	9,409,357
Feb 17, 2026	29.48	30.22	28.09	28.27	28.27	-3.35%	15,670,718
Feb 13, 2026	28.81	29.75	27.77	29.25	29.25	1.60%	18,748,210
Feb 12, 2026	26.86	28.92	26.66	28.79	28.79	6.16%	15,055,791
Feb 11, 2026	26.52	27.75	26.48	27.12	27.12	-0.18%	8,203,847
Feb 10, 2026	26.71	27.19	26.54	27.17	27.17	2.14%	7,656,391
Feb 9, 2026	27.51	27.63	26.51	26.60	26.60	-3.69%	7,463,473
Feb 6, 2026	28.48	28.58	27.34	27.62	27.62	-5.89%	9,953,065
Feb 5, 2026	28.75	29.77	28.07	29.35	29.35	6.15%	17,614,776
Feb 4, 2026	27.09	28.84	26.91	27.65	27.65	1.39%	15,820,312
Feb 3, 2026	26.28	28.45	26.19	27.27	27.27	4.40%	12,651,738
Feb 2, 2026	27.23	27.30	26.01	26.12	26.12	-5.02%	7,952,692
Jan 30, 2026	27.43	27.87	26.77	27.50	27.50	0.99%	9,084,197
Jan 29, 2026	27.30	28.77	27.10	27.23	27.23	1.34%	12,094,137
Jan 28, 2026	26.82	27.31	26.55	26.87	26.87	-0.26%	9,218,146
Jan 27, 2026	26.49	26.94	26.25	26.94	26.94	1.39%	5,843,835
Jan 26, 2026	26.45	26.61	26.14	26.57	26.57	0.15%	7,703,312
Jan 23, 2026	26.35	26.60	25.84	26.53	26.53	2.04%	9,285,005
Jan 22, 2026	26.29	26.69	26.00	26.00	26.00	-2.84%	8,426,880