iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
BATS: VXZ · Real-Time Price · USD
52.79
+0.19 (0.36%)
At close: Dec 26, 2025, 4:00 PM EST
52.79
0.00 (0.00%)
After-hours: Dec 26, 2025, 6:30 PM EST
VXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 52.27 | 53.05 | 52.27 | 52.80 | 52.80 | 0.38% | 3,326 |
| Dec 24, 2025 | 52.31 | 52.60 | 52.31 | 52.60 | 52.60 | 0.40% | 878 |
| Dec 23, 2025 | 52.17 | 52.50 | 52.13 | 52.39 | 52.39 | 0.10% | 2,174 |
| Dec 22, 2025 | 52.73 | 52.75 | 52.22 | 52.34 | 52.34 | -1.15% | 4,304 |
| Dec 19, 2025 | 53.55 | 53.55 | 52.88 | 52.95 | 52.95 | -2.05% | 28,462 |
| Dec 18, 2025 | 54.10 | 54.40 | 53.76 | 54.06 | 54.06 | -1.01% | 24,434 |
| Dec 17, 2025 | 54.32 | 54.88 | 54.26 | 54.61 | 54.61 | 0.44% | 59,742 |
| Dec 16, 2025 | 54.84 | 54.92 | 54.29 | 54.37 | 54.37 | -0.22% | 27,911 |
| Dec 15, 2025 | 54.22 | 54.94 | 54.22 | 54.49 | 54.49 | 0.40% | 5,794 |
| Dec 12, 2025 | 54.18 | 55.03 | 53.86 | 54.27 | 54.27 | -0.15% | 14,844 |
| Dec 11, 2025 | 54.58 | 54.70 | 54.26 | 54.35 | 54.35 | -0.22% | 6,153 |
| Dec 10, 2025 | 55.28 | 55.32 | 54.27 | 54.47 | 54.47 | -1.59% | 16,227 |
| Dec 9, 2025 | 55.33 | 55.46 | 55.25 | 55.35 | 55.35 | - | 4,751 |
| Dec 8, 2025 | 55.08 | 55.70 | 55.08 | 55.35 | 55.35 | 0.42% | 15,831 |
| Dec 5, 2025 | 55.22 | 55.22 | 54.86 | 55.12 | 55.12 | -0.65% | 21,257 |
| Dec 4, 2025 | 55.40 | 55.77 | 55.33 | 55.48 | 55.48 | -0.43% | 5,967 |
| Dec 3, 2025 | 56.14 | 56.23 | 55.57 | 55.72 | 55.72 | -0.07% | 12,574 |
| Dec 2, 2025 | 55.70 | 56.01 | 55.70 | 55.76 | 55.76 | 0.04% | 124,014 |
| Dec 1, 2025 | 56.72 | 56.82 | 55.60 | 55.74 | 55.74 | -1.12% | 46,015 |
| Nov 28, 2025 | 56.55 | 56.55 | 56.33 | 56.37 | 56.37 | -0.95% | 4,181 |
| Nov 26, 2025 | 57.13 | 57.23 | 56.73 | 56.91 | 56.91 | -0.82% | 11,295 |
| Nov 25, 2025 | 57.81 | 58.35 | 57.05 | 57.38 | 57.38 | -1.21% | 18,880 |
| Nov 24, 2025 | 59.42 | 59.42 | 57.95 | 58.08 | 58.08 | -3.14% | 16,998 |
| Nov 21, 2025 | 59.48 | 60.56 | 59.19 | 59.96 | 59.96 | -0.63% | 23,210 |
| Nov 20, 2025 | 57.62 | 60.46 | 57.56 | 60.34 | 60.34 | 2.32% | 16,706 |
| Nov 19, 2025 | 59.66 | 59.66 | 58.83 | 58.97 | 58.97 | -0.69% | 5,642 |
| Nov 18, 2025 | 59.80 | 60.57 | 58.64 | 59.38 | 59.38 | 1.00% | 20,087 |
| Nov 17, 2025 | 58.43 | 59.12 | 58.03 | 58.79 | 58.79 | 1.07% | 9,070 |
| Nov 14, 2025 | 59.37 | 59.53 | 57.92 | 58.17 | 58.17 | -1.17% | 8,943 |
| Nov 13, 2025 | 57.65 | 58.89 | 57.56 | 58.86 | 58.86 | 2.82% | 16,421 |
| Nov 12, 2025 | 56.99 | 57.41 | 56.99 | 57.25 | 57.24 | 0.20% | 4,181 |
| Nov 11, 2025 | 56.72 | 57.13 | 56.71 | 57.13 | 57.13 | 0.49% | 5,904 |
| Nov 10, 2025 | 56.52 | 57.20 | 56.20 | 56.85 | 56.85 | -1.01% | 64,375 |
| Nov 7, 2025 | 58.04 | 58.41 | 57.43 | 57.43 | 57.43 | -0.64% | 16,334 |
| Nov 6, 2025 | 57.05 | 58.10 | 57.05 | 57.80 | 57.80 | 1.40% | 11,440 |
| Nov 5, 2025 | 58.01 | 58.01 | 56.79 | 57.00 | 57.00 | -2.10% | 13,769 |
| Nov 4, 2025 | 58.18 | 58.55 | 57.60 | 58.22 | 58.22 | 1.50% | 12,916 |
| Nov 3, 2025 | 56.63 | 57.44 | 56.63 | 57.36 | 57.36 | 0.68% | 3,803 |
| Oct 31, 2025 | 56.20 | 57.36 | 56.20 | 56.97 | 56.97 | 0.71% | 9,568 |
| Oct 30, 2025 | 56.31 | 56.57 | 56.04 | 56.57 | 56.57 | 0.69% | 8,421 |
| Oct 29, 2025 | 55.84 | 56.18 | 55.48 | 56.18 | 56.18 | 0.68% | 29,454 |
| Oct 28, 2025 | 55.22 | 55.82 | 55.22 | 55.80 | 55.80 | 0.83% | 3,761 |
| Oct 27, 2025 | 55.08 | 55.42 | 54.87 | 55.34 | 55.34 | -0.66% | 63,501 |
| Oct 24, 2025 | 55.58 | 55.76 | 55.35 | 55.71 | 55.71 | -0.91% | 46,507 |
| Oct 23, 2025 | 56.48 | 56.60 | 56.22 | 56.22 | 56.22 | -0.60% | 3,216 |
| Oct 22, 2025 | 56.58 | 57.56 | 56.36 | 56.56 | 56.56 | 0.27% | 17,746 |
| Oct 21, 2025 | 56.15 | 56.41 | 55.77 | 56.41 | 56.41 | 0.71% | 2,588 |
| Oct 20, 2025 | 56.63 | 56.63 | 55.95 | 56.01 | 56.01 | -2.08% | 20,342 |
| Oct 17, 2025 | 58.43 | 58.60 | 57.02 | 57.20 | 57.20 | -2.59% | 15,728 |
| Oct 16, 2025 | 56.97 | 58.82 | 56.97 | 58.72 | 58.72 | 2.68% | 11,159 |