VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.83	55.45	54.78	55.05	55.05	0.90%	1,689
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
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