iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
BATS: VXZ · Real-Time Price · USD
57.20
-1.52 (-2.59%)
Oct 17, 2025, 4:00 PM EDT - Market closed
VXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 56.50 | 57.76 | 56.50 | 57.19 | 57.19 | 0.12% | 6,049 |
| Oct 14, 2025 | 57.56 | 57.80 | 56.59 | 57.12 | 57.12 | 1.93% | 4,067 |
| Oct 13, 2025 | 56.60 | 56.70 | 56.00 | 56.04 | 56.04 | -2.74% | 8,815 |
| Oct 10, 2025 | 56.03 | 58.35 | 56.03 | 57.62 | 57.62 | 2.92% | 26,577 |
| Oct 9, 2025 | 55.92 | 56.12 | 55.91 | 55.99 | 55.99 | 0.12% | 1,437 |
| Oct 8, 2025 | 55.80 | 55.92 | 55.63 | 55.92 | 55.92 | -0.01% | 7,313 |
| Oct 7, 2025 | 55.49 | 56.01 | 55.49 | 55.92 | 55.92 | 0.52% | 31,865 |
| Oct 6, 2025 | 55.26 | 55.71 | 55.26 | 55.63 | 55.63 | 0.20% | 15,030 |
| Oct 3, 2025 | 55.34 | 55.79 | 55.30 | 55.52 | 55.52 | -0.24% | 12,421 |
| Oct 2, 2025 | 55.14 | 55.69 | 55.14 | 55.65 | 55.65 | 0.54% | 14,664 |
| Oct 1, 2025 | 55.68 | 55.68 | 55.15 | 55.35 | 55.35 | -0.18% | 15,524 |
| Sep 30, 2025 | 55.67 | 55.73 | 55.34 | 55.45 | 55.45 | 0.14% | 17,629 |
| Sep 29, 2025 | 55.12 | 55.56 | 55.12 | 55.37 | 55.37 | 0.33% | 19,916 |
| Sep 26, 2025 | 56.03 | 56.26 | 55.19 | 55.19 | 55.19 | -1.99% | 3,650 |
| Sep 25, 2025 | 56.20 | 56.52 | 56.18 | 56.31 | 56.31 | 0.14% | 21,877 |
| Sep 24, 2025 | 56.40 | 56.79 | 56.22 | 56.23 | 56.23 | -0.49% | 6,856 |
| Sep 23, 2025 | 56.02 | 56.74 | 55.94 | 56.51 | 56.51 | 0.44% | 62,845 |
| Sep 22, 2025 | 55.93 | 56.27 | 55.74 | 56.26 | 56.26 | 0.73% | 34,399 |
| Sep 19, 2025 | 55.60 | 55.91 | 55.60 | 55.85 | 55.85 | 0.15% | 3,493 |
| Sep 18, 2025 | 55.49 | 55.85 | 55.47 | 55.76 | 55.76 | 0.31% | 9,485 |
| Sep 17, 2025 | 56.17 | 56.20 | 55.45 | 55.59 | 55.59 | -1.67% | 12,585 |
| Sep 16, 2025 | 56.04 | 56.53 | 56.04 | 56.53 | 56.53 | 1.02% | 8,585 |
| Sep 15, 2025 | 55.50 | 55.96 | 55.49 | 55.96 | 55.96 | 0.38% | 29,802 |
| Sep 12, 2025 | 55.44 | 55.75 | 55.44 | 55.75 | 55.75 | 0.25% | 3,276 |
| Sep 11, 2025 | 55.79 | 55.80 | 55.45 | 55.61 | 55.61 | -1.09% | 6,981 |
| Sep 10, 2025 | 56.16 | 56.33 | 56.12 | 56.22 | 56.22 | 0.02% | 2,727 |
| Sep 9, 2025 | 56.40 | 56.55 | 56.05 | 56.21 | 56.21 | -0.37% | 8,840 |
| Sep 8, 2025 | 56.59 | 56.65 | 56.42 | 56.42 | 56.42 | -0.97% | 2,555 |
| Sep 5, 2025 | 55.89 | 57.28 | 55.89 | 56.97 | 56.97 | 0.39% | 11,056 |
| Sep 4, 2025 | 58.21 | 58.21 | 56.75 | 56.75 | 56.75 | -1.44% | 5,811 |
| Sep 3, 2025 | 57.89 | 57.89 | 57.47 | 57.58 | 57.58 | -0.55% | 7,485 |
| Sep 2, 2025 | 58.41 | 58.42 | 57.90 | 57.90 | 57.90 | 1.29% | 11,295 |
| Aug 29, 2025 | 56.78 | 57.24 | 56.73 | 57.16 | 57.16 | 0.62% | 35,229 |
| Aug 28, 2025 | 56.55 | 56.81 | 56.45 | 56.81 | 56.81 | -0.44% | 5,706 |
| Aug 27, 2025 | 57.10 | 57.15 | 56.66 | 57.06 | 57.06 | 0.71% | 7,078 |
| Aug 26, 2025 | 58.20 | 58.20 | 56.66 | 56.66 | 56.66 | 0.12% | 3,042 |
| Aug 25, 2025 | 56.30 | 56.60 | 56.30 | 56.59 | 56.59 | 0.80% | 12,907 |
| Aug 22, 2025 | 58.60 | 58.60 | 56.06 | 56.14 | 56.14 | -4.35% | 39,918 |
| 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 |