iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
BATS: VXZ · Real-Time Price · USD
55.66
+0.52 (0.94%)
Apr 1, 2025, 2:13 PM EDT - Market open
VXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 56.93 | 57.03 | 54.93 | 55.14 | 55.14 | 0.16% | 17,593 |
| Mar 28, 2025 | 53.46 | 55.16 | 53.18 | 55.05 | 55.05 | 4.32% | 18,175 |
| Mar 27, 2025 | 53.14 | 53.37 | 52.70 | 52.77 | 52.77 | -0.25% | 25,928 |
| Mar 26, 2025 | 51.61 | 53.26 | 51.61 | 52.90 | 52.90 | 1.95% | 14,600 |
| Mar 25, 2025 | 51.27 | 51.90 | 51.23 | 51.89 | 51.89 | 0.95% | 9,456 |
| Mar 24, 2025 | 52.30 | 52.42 | 51.29 | 51.40 | 51.40 | -3.26% | 53,948 |
| Mar 21, 2025 | 54.13 | 54.13 | 53.09 | 53.13 | 53.13 | -0.55% | 18,329 |
| Mar 20, 2025 | 54.00 | 54.01 | 53.42 | 53.42 | 53.42 | -0.57% | 4,052 |
| Mar 19, 2025 | 54.85 | 54.85 | 53.23 | 53.73 | 53.73 | -1.70% | 12,825 |
| Mar 18, 2025 | 53.98 | 54.98 | 53.97 | 54.66 | 54.66 | 0.53% | 8,485 |
| Mar 17, 2025 | 54.42 | 55.30 | 54.21 | 54.37 | 54.37 | -0.86% | 18,667 |
| Mar 14, 2025 | 55.96 | 56.14 | 54.71 | 54.84 | 54.84 | -3.79% | 68,180 |
| Mar 13, 2025 | 56.01 | 57.79 | 55.51 | 57.00 | 57.00 | 2.48% | 28,540 |
| Mar 12, 2025 | 56.05 | 57.34 | 55.62 | 55.62 | 55.62 | -3.44% | 200,828 |
| Mar 11, 2025 | 57.92 | 59.29 | 57.00 | 57.60 | 57.60 | -0.03% | 201,583 |
| Mar 10, 2025 | 56.20 | 57.62 | 55.83 | 57.62 | 57.62 | 4.10% | 39,435 |
| Mar 7, 2025 | 56.64 | 56.97 | 54.68 | 55.35 | 55.35 | -2.36% | 66,579 |
| Mar 6, 2025 | 55.60 | 56.69 | 54.89 | 56.69 | 56.69 | 4.71% | 36,320 |
| Mar 5, 2025 | 54.90 | 55.15 | 53.81 | 54.14 | 54.14 | -1.38% | 14,799 |
| Mar 4, 2025 | 55.72 | 56.73 | 54.00 | 54.90 | 54.90 | 0.16% | 30,184 |
| Mar 3, 2025 | 51.57 | 55.51 | 51.57 | 54.81 | 54.81 | 4.54% | 41,283 |
| Feb 28, 2025 | 53.74 | 54.23 | 52.43 | 52.43 | 52.43 | -1.15% | 34,783 |
| Feb 27, 2025 | 52.56 | 53.45 | 51.87 | 53.04 | 53.04 | 1.78% | 13,154 |
| Feb 26, 2025 | 52.36 | 52.80 | 51.59 | 52.11 | 52.11 | -0.33% | 8,492 |
| Feb 25, 2025 | 52.68 | 53.35 | 51.97 | 52.28 | 52.28 | -0.29% | 26,187 |
| Feb 24, 2025 | 52.79 | 52.79 | 51.82 | 52.43 | 52.43 | -0.29% | 9,810 |
| Feb 21, 2025 | 51.16 | 52.80 | 51.16 | 52.58 | 52.58 | 3.00% | 11,706 |
| Feb 20, 2025 | 51.36 | 51.70 | 50.90 | 51.05 | 51.05 | 0.08% | 9,723 |
| Feb 19, 2025 | 51.40 | 51.40 | 50.82 | 51.01 | 51.01 | 0.04% | 7,114 |
| Feb 18, 2025 | 50.66 | 50.99 | 50.56 | 50.99 | 50.99 | 0.27% | 8,510 |
| Feb 14, 2025 | 50.96 | 51.00 | 50.81 | 50.86 | 50.86 | 0.79% | 2,227 |
| Feb 13, 2025 | 50.13 | 51.07 | 50.13 | 50.46 | 50.46 | -0.39% | 5,422 |
| Feb 12, 2025 | 51.19 | 51.19 | 50.66 | 50.66 | 50.66 | -0.14% | 3,361 |
| Feb 11, 2025 | 50.85 | 50.85 | 50.42 | 50.73 | 50.73 | 0.88% | 2,705 |
| Feb 10, 2025 | 50.58 | 50.76 | 50.25 | 50.29 | 50.29 | -1.48% | 5,657 |
| Feb 7, 2025 | 50.00 | 51.04 | 50.00 | 51.04 | 51.04 | 1.58% | 7,281 |
| Feb 6, 2025 | 50.06 | 50.45 | 50.06 | 50.25 | 50.25 | 0.44% | 3,904 |
| Feb 5, 2025 | 50.52 | 50.52 | 50.00 | 50.03 | 50.03 | -0.40% | 2,446 |
| Feb 4, 2025 | 50.76 | 50.76 | 50.04 | 50.23 | 50.23 | -1.68% | 13,386 |
| Feb 3, 2025 | 52.50 | 52.78 | 50.31 | 51.09 | 51.09 | 0.34% | 25,725 |
| Jan 31, 2025 | 49.92 | 51.09 | 49.60 | 50.92 | 50.92 | 1.70% | 7,791 |
| Jan 30, 2025 | 49.27 | 50.06 | 49.27 | 50.06 | 50.06 | 0.49% | 6,635 |
| Jan 29, 2025 | 49.89 | 50.46 | 49.68 | 49.82 | 49.82 | 0.57% | 4,052 |
| Jan 28, 2025 | 50.15 | 51.32 | 49.54 | 49.54 | 49.54 | -2.69% | 7,584 |
| Jan 27, 2025 | 51.92 | 52.15 | 50.66 | 50.91 | 50.91 | 2.39% | 23,069 |
| Jan 24, 2025 | 49.70 | 49.93 | 49.60 | 49.73 | 49.73 | 0.25% | 4,891 |
| Jan 23, 2025 | 49.89 | 49.89 | 49.60 | 49.60 | 49.60 | -0.86% | 2,438 |
| Jan 22, 2025 | 49.85 | 50.15 | 49.82 | 50.03 | 50.03 | 0.40% | 6,442 |
| Jan 21, 2025 | 50.11 | 50.13 | 49.56 | 49.83 | 49.83 | -0.97% | 9,861 |
| Jan 17, 2025 | 50.00 | 50.50 | 50.00 | 50.32 | 50.32 | -0.08% | 9,980 |