VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	59.34	60.50	59.25	60.34	60.34	2.17%	9,455
Mar 19, 2026	60.29	60.56	58.92	59.06	59.06	-0.44%	10,554
Mar 18, 2026	58.30	59.49	58.23	59.32	59.32	3.03%	10,986
Mar 17, 2026	57.11	57.57	57.09	57.57	57.57	-0.13%	4,577
Mar 16, 2026	58.43	58.43	57.65	57.65	57.65	-2.79%	6,303
Mar 13, 2026	58.84	59.32	58.30	59.30	59.30	1.04%	4,766
Mar 12, 2026	58.17	58.80	58.17	58.69	58.69	2.10%	8,209
Mar 11, 2026	58.18	58.50	57.47	57.48	57.48	-1.47%	14,123
Mar 10, 2026	57.43	58.36	56.70	58.34	58.34	2.01%	7,262
Mar 9, 2026	58.66	59.52	56.98	57.19	57.19	-1.67%	39,217
Mar 6, 2026	57.26	58.36	57.08	58.16	58.16	3.65%	18,935
Mar 5, 2026	55.65	56.38	55.65	56.11	56.11	2.04%	12,518
Mar 4, 2026	55.37	55.68	54.71	54.99	54.99	-1.19%	16,307
Mar 3, 2026	56.28	57.44	55.49	55.65	55.65	0.61%	69,457
Mar 2, 2026	55.90	56.22	54.56	55.31	55.31	0.22%	14,172
Feb 27, 2026	54.83	55.44	54.78	55.19	55.19	1.16%	8,455
Feb 26, 2026	54.28	54.96	54.28	54.56	54.56	0.72%	7,476
Feb 25, 2026	54.33	54.48	54.06	54.17	54.17	-0.55%	11,620
Feb 24, 2026	54.65	54.65	54.04	54.47	54.47	-0.78%	10,143
Feb 23, 2026	54.26	55.04	54.26	54.90	54.90	1.09%	9,172
Feb 20, 2026	54.73	54.73	53.90	54.31	54.31	-0.79%	5,261
Feb 19, 2026	54.75	54.96	54.60	54.74	54.74	1.01%	4,847
Feb 18, 2026	53.94	54.46	53.80	54.19	54.19	0.72%	6,256
Feb 17, 2026	54.43	55.25	53.80	53.80	53.80	-1.03%	7,211
Feb 13, 2026	54.75	55.14	53.79	54.36	54.36	-0.15%	4,604
Feb 12, 2026	53.31	54.54	53.31	54.44	54.44	1.62%	15,867
Feb 11, 2026	53.26	53.93	53.10	53.57	53.57	0.11%	14,437
Feb 10, 2026	52.91	53.53	52.91	53.51	53.51	1.00%	12,866
Feb 9, 2026	53.30	53.32	52.82	52.98	52.98	-0.88%	9,152
Feb 6, 2026	54.17	54.26	53.45	53.45	53.45	-2.48%	12,980
Feb 5, 2026	54.82	54.83	54.25	54.81	54.81	1.58%	13,463
Feb 4, 2026	53.62	54.08	53.52	53.96	53.96	0.56%	6,657
Feb 3, 2026	52.89	53.88	52.89	53.66	53.66	1.53%	9,651
Feb 2, 2026	53.39	53.52	52.82	52.85	52.85	-1.31%	19,226
Jan 30, 2026	53.33	53.55	52.95	53.55	53.55	-0.04%	6,210
Jan 29, 2026	53.41	54.13	53.26	53.57	53.57	1.34%	11,940
Jan 28, 2026	53.03	53.10	52.66	52.86	52.86	0.04%	4,982
Jan 27, 2026	52.54	52.84	52.48	52.84	52.84	0.64%	6,065
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