VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.17	54.17	53.30	53.45	53.45	-2.48%	1,877
Feb 5, 2026	54.82	54.82	54.20	54.81	54.81	1.58%	1,858
Feb 4, 2026	53.62	54.13	53.53	53.96	53.96	0.56%	1,570
Feb 3, 2026	52.89	53.78	52.89	53.66	53.66	1.53%	1,449
Feb 2, 2026	53.19	53.44	52.82	52.85	52.85	-1.31%	2,691
Jan 30, 2026	53.36	53.65	53.01	53.55	53.55	-0.04%	1,753
Jan 29, 2026	53.41	54.11	53.38	53.57	53.57	1.34%	985
Jan 28, 2026	52.94	53.02	52.86	52.86	52.86	0.04%	1,588
Jan 27, 2026	52.81	52.98	52.50	52.84	52.84	0.64%	2,021
Jan 26, 2026	52.28	52.62	52.03	52.50	52.50	0.52%	11,216
Jan 23, 2026	52.19	52.42	51.85	52.23	52.23	0.31%	16,294
Jan 22, 2026	52.13	52.31	52.02	52.07	52.07	-0.72%	80,852
Jan 21, 2026	53.05	53.17	52.38	52.45	52.45	-1.85%	16,407
Jan 20, 2026	53.51	54.03	53.13	53.44	53.44	1.92%	26,559
Jan 16, 2026	52.47	52.81	52.22	52.43	52.43	-0.38%	14,813
Jan 15, 2026	52.60	52.71	52.50	52.63	52.63	-0.90%	18,763
Jan 14, 2026	53.00	53.56	52.82	53.11	53.11	1.24%	17,073
Jan 13, 2026	52.20	52.58	52.18	52.46	52.46	0.19%	14,248
Jan 12, 2026	53.06	53.06	52.29	52.36	52.36	-0.15%	17,681
Jan 9, 2026	52.93	53.08	52.28	52.44	52.44	-1.00%	7,399
Jan 8, 2026	53.35	53.39	52.96	52.97	52.97	-0.97%	3,513
Jan 7, 2026	53.32	53.49	53.32	53.49	53.49	0.81%	5,344
Jan 6, 2026	53.08	53.17	53.04	53.06	53.06	-0.62%	12,560
Jan 5, 2026	52.82	53.39	52.81	53.39	53.39	0.32%	9,440
Jan 2, 2026	53.25	53.25	53.04	53.22	53.22	-0.50%	1,853
Dec 31, 2025	53.17	53.49	53.10	53.49	53.49	0.83%	13,582
Dec 30, 2025	52.98	53.06	52.81	53.05	53.05	-0.29%	2,399
Dec 29, 2025	53.02	53.20	52.81	53.20	53.20	0.78%	35,422
Dec 26, 2025	52.46	53.03	52.46	52.79	52.79	0.36%	11,693
Dec 24, 2025	52.31	52.60	52.31	52.60	52.60	0.40%	2,397
Dec 23, 2025	52.17	52.50	52.10	52.39	52.39	0.10%	11,717
Dec 22, 2025	52.63	52.67	52.19	52.34	52.34	-1.15%	27,673
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