VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	58.61	59.08	58.45	58.98	58.98	0.33%	10,924
Jun 10, 2025	58.78	59.03	58.53	58.79	58.79	-0.02%	5,862
Jun 9, 2025	58.70	58.89	58.43	58.80	58.80	-0.14%	9,409
Jun 6, 2025	59.05	59.05	58.66	58.88	58.88	-1.41%	7,016
Jun 5, 2025	59.11	59.80	58.45	59.72	59.72	1.01%	9,368
Jun 4, 2025	58.65	59.12	58.52	59.12	59.12	0.59%	22,545
Jun 3, 2025	59.29	59.32	58.57	58.78	58.78	-0.97%	5,878
Jun 2, 2025	59.58	59.73	59.05	59.35	59.35	0.18%	8,583
May 30, 2025	59.31	60.03	59.05	59.24	59.24	0.28%	9,398
May 29, 2025	58.07	59.11	58.07	59.08	59.08	0.58%	6,332
May 28, 2025	58.40	58.75	58.27	58.74	58.74	1.24%	5,083
May 27, 2025	58.83	58.83	57.87	58.02	58.02	-3.96%	12,622
May 23, 2025	60.63	60.63	59.75	60.41	60.41	2.44%	6,485
May 22, 2025	59.18	59.18	58.41	58.97	58.97	-0.40%	2,560
May 21, 2025	57.59	59.21	57.17	59.21	59.21	4.26%	11,547
May 20, 2025	57.14	57.36	56.71	56.79	56.79	-0.19%	34,486
May 19, 2025	57.42	57.42	56.58	56.90	56.90	0.78%	10,741
May 16, 2025	55.59	56.52	55.59	56.46	56.46	1.11%	24,086
May 15, 2025	56.38	56.47	55.84	55.84	55.84	-0.62%	7,375
May 14, 2025	56.16	56.40	55.84	56.19	56.19	0.72%	10,819
May 13, 2025	55.64	55.83	54.99	55.79	55.79	-	17,818
May 12, 2025	58.43	58.43	55.74	55.79	55.79	-7.23%	18,132
May 9, 2025	60.31	60.33	59.83	60.14	60.14	-0.97%	4,967
May 8, 2025	61.16	61.40	60.41	60.73	60.73	-1.35%	7,493
May 7, 2025	61.79	62.31	61.56	61.56	61.56	-1.00%	1,548
May 6, 2025	61.97	62.29	61.50	62.18	62.18	1.69%	8,041
May 5, 2025	61.16	61.45	60.84	61.14	61.14	0.90%	6,464
May 2, 2025	61.54	61.54	60.60	60.60	60.60	-2.51%	3,672
May 1, 2025	62.27	62.53	61.66	62.16	62.16	-1.38%	37,616
Apr 30, 2025	62.97	64.03	62.58	63.03	63.03	1.63%	13,759
Apr 29, 2025	62.33	62.69	62.01	62.02	62.02	-0.51%	17,176
Apr 28, 2025	61.75	63.18	61.75	62.34	62.34	0.48%	25,558
Apr 25, 2025	63.18	63.85	61.90	62.04	62.04	-1.63%	19,226
Apr 24, 2025	63.84	63.98	63.05	63.07	63.07	-2.79%	3,584
Apr 23, 2025	64.00	65.12	63.79	64.88	64.88	-1.20%	9,681
Apr 22, 2025	66.63	66.64	65.66	65.67	65.67	-3.01%	19,464
Apr 21, 2025	65.52	67.94	65.46	67.71	67.71	3.45%	27,870
Apr 17, 2025	64.93	65.66	64.85	65.45	65.45	-0.68%	4,877
Apr 16, 2025	64.34	65.90	63.99	65.90	65.90	3.96%	5,860
Apr 15, 2025	64.12	64.12	62.34	63.39	63.39	-0.16%	19,866
Apr 14, 2025	62.99	65.00	62.99	63.49	63.49	-4.14%	73,438
Apr 11, 2025	65.42	68.03	63.98	66.23	66.23	0.78%	30,939
Apr 10, 2025	62.06	67.28	61.62	65.72	65.72	12.48%	106,612
Apr 9, 2025	67.23	67.90	58.43	58.43	58.43	-9.59%	232,008
Apr 8, 2025	60.92	68.50	60.74	64.63	64.63	2.65%	32,624
Apr 7, 2025	68.58	69.33	59.78	62.96	62.96	-2.36%	76,853
Apr 4, 2025	64.57	65.88	61.93	64.48	64.48	6.27%	115,425
Apr 3, 2025	58.63	60.68	57.53	60.68	60.68	11.07%	110,198