iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
BATS: VXZ · Real-Time Price · USD
56.14
-2.55 (-4.35%)
At close: Aug 22, 2025, 4:00 PM
56.14
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
VXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 58.60 | 58.60 | 56.57 | 56.63 | - | -3.51% | 11,125 |
| Aug 21, 2025 | 58.97 | 58.97 | 58.56 | 58.69 | 58.69 | 0.54% | 3,760 |
| Aug 20, 2025 | 58.21 | 58.82 | 57.98 | 58.38 | 58.38 | 0.14% | 20,370 |
| Aug 19, 2025 | 57.74 | 58.43 | 57.72 | 58.29 | 58.29 | 0.50% | 30,754 |
| Aug 18, 2025 | 58.68 | 58.86 | 58.00 | 58.00 | 58.00 | -1.16% | 6,212 |
| Aug 15, 2025 | 58.34 | 58.68 | 58.01 | 58.68 | 58.68 | 0.70% | 7,003 |
| Aug 14, 2025 | 58.32 | 58.32 | 57.93 | 58.27 | 58.27 | 0.37% | 4,961 |
| Aug 13, 2025 | 57.40 | 58.06 | 57.40 | 58.06 | 58.06 | 0.19% | 7,842 |
| Aug 12, 2025 | 58.38 | 58.45 | 57.85 | 57.95 | 57.95 | -1.04% | 10,409 |
| Aug 11, 2025 | 58.42 | 58.56 | 58.19 | 58.56 | 58.56 | 0.20% | 3,126 |
| Aug 8, 2025 | 58.34 | 58.62 | 58.21 | 58.44 | 58.44 | -0.51% | 2,312 |
| Aug 7, 2025 | 58.00 | 58.91 | 58.00 | 58.74 | 58.74 | 0.69% | 2,817 |
| Aug 6, 2025 | 58.90 | 58.90 | 58.24 | 58.34 | 58.34 | -1.27% | 3,661 |
| Aug 5, 2025 | 58.92 | 59.36 | 58.76 | 59.09 | 59.09 | 0.53% | 2,558 |
| Aug 4, 2025 | 59.33 | 59.33 | 58.75 | 58.78 | 58.78 | -1.49% | 6,896 |
| Aug 1, 2025 | 59.53 | 60.16 | 59.32 | 59.67 | 59.67 | 2.00% | 15,362 |
| Jul 31, 2025 | 58.16 | 58.69 | 58.00 | 58.50 | 58.50 | 0.14% | 18,075 |
| Jul 30, 2025 | 58.13 | 58.48 | 57.82 | 58.42 | 58.42 | 0.51% | 8,824 |
| Jul 29, 2025 | 57.27 | 58.21 | 57.20 | 58.12 | 58.12 | 1.86% | 18,712 |
| Jul 28, 2025 | 57.32 | 57.35 | 57.02 | 57.06 | 57.06 | -1.14% | 7,314 |
| Jul 25, 2025 | 57.88 | 57.97 | 57.48 | 57.72 | 57.72 | 0.05% | 12,178 |
| Jul 24, 2025 | 57.78 | 57.87 | 57.64 | 57.69 | 57.69 | -0.74% | 5,609 |
| Jul 23, 2025 | 59.14 | 59.18 | 58.02 | 58.12 | 58.12 | -2.20% | 41,398 |
| Jul 22, 2025 | 59.50 | 59.73 | 59.19 | 59.43 | 59.43 | 0.35% | 15,391 |
| Jul 21, 2025 | 58.98 | 59.22 | 58.67 | 59.22 | 59.22 | 0.26% | 4,330 |
| Jul 18, 2025 | 59.31 | 59.37 | 59.06 | 59.07 | 59.07 | -0.73% | 7,680 |
| Jul 17, 2025 | 59.33 | 59.50 | 59.05 | 59.50 | 59.50 | 0.86% | 8,478 |
| Jul 16, 2025 | 58.79 | 59.92 | 58.71 | 58.99 | 58.99 | 0.43% | 9,983 |
| Jul 15, 2025 | 58.20 | 58.74 | 58.19 | 58.74 | 58.74 | 0.20% | 5,571 |
| Jul 14, 2025 | 58.62 | 58.63 | 58.47 | 58.62 | 58.62 | 1.03% | 27,659 |
| Jul 11, 2025 | 58.15 | 58.15 | 57.69 | 58.02 | 58.02 | 0.32% | 16,177 |
| Jul 10, 2025 | 58.10 | 58.10 | 57.81 | 57.84 | 57.84 | -0.30% | 3,908 |
| Jul 9, 2025 | 57.80 | 58.13 | 57.73 | 58.01 | 58.01 | -0.38% | 1,871 |
| Jul 8, 2025 | 58.45 | 58.48 | 57.83 | 58.23 | 58.23 | -0.89% | 15,451 |
| Jul 7, 2025 | 58.76 | 59.29 | 58.63 | 58.76 | 58.76 | 0.42% | 10,031 |
| Jul 3, 2025 | 58.06 | 58.52 | 58.06 | 58.51 | 58.51 | -0.09% | 17,034 |
| Jul 2, 2025 | 58.48 | 58.63 | 58.07 | 58.56 | 58.56 | 0.22% | 82,125 |
| Jul 1, 2025 | 58.49 | 58.61 | 58.18 | 58.43 | 58.43 | -0.05% | 3,368 |
| Jun 30, 2025 | 58.13 | 58.46 | 58.12 | 58.46 | 58.46 | 0.55% | 4,716 |
| Jun 27, 2025 | 57.90 | 58.21 | 57.80 | 58.14 | 58.14 | 0.45% | 5,404 |
| Jun 26, 2025 | 58.01 | 58.01 | 57.75 | 57.88 | 57.88 | -0.75% | 10,000 |
| Jun 25, 2025 | 58.17 | 58.50 | 58.10 | 58.32 | 58.32 | -0.48% | 4,966 |
| Jun 24, 2025 | 58.75 | 58.75 | 58.39 | 58.60 | 58.60 | -2.54% | 15,518 |
| Jun 23, 2025 | 60.39 | 60.93 | 59.88 | 60.13 | 60.13 | -0.34% | 12,386 |
| Jun 20, 2025 | 59.91 | 60.42 | 59.86 | 60.34 | 60.34 | 0.71% | 2,048 |
| Jun 18, 2025 | 60.39 | 60.74 | 59.32 | 59.91 | 59.91 | -0.94% | 6,993 |
| Jun 17, 2025 | 60.10 | 60.92 | 59.91 | 60.48 | 60.48 | 1.85% | 17,495 |
| Jun 16, 2025 | 59.55 | 59.55 | 58.84 | 59.38 | 59.38 | -2.69% | 6,140 |
| Jun 13, 2025 | 60.28 | 61.02 | 59.54 | 61.02 | 61.02 | 3.05% | 24,122 |
| Jun 12, 2025 | 59.38 | 59.48 | 58.89 | 59.21 | 59.21 | 0.39% | 4,340 |