VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	50.25	50.67	50.11	50.36	50.36	-0.65%	12,113
Jan 15, 2025	50.56	51.23	50.48	50.69	50.69	-2.80%	8,806
Jan 14, 2025	52.64	52.74	51.85	52.15	52.15	-1.38%	4,440
Jan 13, 2025	53.57	54.14	52.49	52.88	52.88	0.06%	10,886
Jan 10, 2025	52.54	53.56	51.57	52.85	52.85	3.74%	44,657
Jan 8, 2025	51.61	51.70	50.89	50.95	50.95	0.39%	5,383
Jan 7, 2025	49.15	50.75	49.13	50.75	50.75	2.80%	14,615
Jan 6, 2025	49.64	49.84	49.14	49.37	49.37	-1.35%	8,072
Jan 3, 2025	50.50	50.50	49.92	50.05	50.05	-1.64%	3,958
Jan 2, 2025	50.04	52.26	50.02	50.88	50.88	0.57%	17,589
Dec 31, 2024	50.44	50.83	49.86	50.59	50.59	0.07%	3,080
Dec 30, 2024	51.29	52.06	50.15	50.56	50.56	1.38%	10,897
Dec 27, 2024	49.43	50.85	49.36	49.87	49.87	2.03%	32,027
Dec 26, 2024	48.88	49.56	48.75	48.88	48.88	0.72%	9,929
Dec 24, 2024	49.51	49.51	48.50	48.53	48.53	-2.47%	8,889
Dec 23, 2024	51.32	52.10	49.66	49.76	49.76	-4.25%	17,346
Dec 20, 2024	55.55	55.55	51.79	51.97	51.97	-6.51%	44,300
Dec 19, 2024	52.36	55.74	52.33	55.59	55.59	3.77%	45,369
Dec 18, 2024	50.84	53.57	50.36	53.57	53.57	6.37%	22,251
Dec 17, 2024	50.68	50.90	50.36	50.36	50.36	0.50%	7,143
Dec 16, 2024	49.93	50.43	49.81	50.11	50.11	0.57%	18,446
Dec 13, 2024	49.55	50.02	49.39	49.82	49.82	0.39%	3,928
Dec 12, 2024	49.39	49.75	49.39	49.63	49.63	0.37%	8,326
Dec 11, 2024	48.72	49.45	48.72	49.45	49.45	0.21%	5,581
Dec 10, 2024	48.75	49.34	48.75	49.34	49.34	-	6,531
Dec 9, 2024	48.81	49.34	48.70	49.34	49.34	0.94%	13,147
Dec 6, 2024	48.82	48.99	48.60	48.88	48.88	-0.79%	7,944
Dec 5, 2024	48.62	49.27	48.62	49.27	49.27	1.67%	2,827
Dec 4, 2024	47.50	48.46	47.50	48.46	48.46	1.04%	5,119
Dec 3, 2024	48.28	48.28	47.96	47.96	47.96	-0.08%	6,328
Dec 2, 2024	47.77	48.00	47.52	48.00	48.00	0.44%	35,045
Nov 29, 2024	47.75	47.79	47.61	47.79	47.79	-0.48%	2,073
Nov 27, 2024	48.00	48.12	48.00	48.02	48.02	0.42%	1,452
Nov 26, 2024	48.04	48.04	47.57	47.82	47.82	-0.40%	6,486
Nov 25, 2024	48.15	48.84	48.01	48.01	48.01	-1.50%	21,231
Nov 22, 2024	48.77	48.81	48.53	48.74	48.74	-0.95%	3,524
Nov 21, 2024	49.51	49.57	49.18	49.21	49.21	-0.68%	4,762
Nov 20, 2024	48.62	49.79	48.62	49.54	49.54	1.17%	5,785
Nov 19, 2024	50.31	50.31	48.80	48.97	48.97	0.27%	16,166
Nov 18, 2024	49.49	49.49	48.64	48.84	48.84	-2.20%	8,681
Nov 15, 2024	49.41	50.48	49.18	49.94	49.94	2.00%	24,157
Nov 14, 2024	48.52	48.96	48.08	48.96	48.96	0.18%	3,501
Nov 13, 2024	48.97	48.97	48.56	48.87	48.87	-0.18%	5,256
Nov 12, 2024	48.84	49.50	48.79	48.96	48.96	0.92%	10,771
Nov 11, 2024	48.59	48.59	48.21	48.52	48.52	-0.42%	4,947
Nov 8, 2024	49.08	49.08	48.67	48.72	48.72	-1.00%	44,266
Nov 7, 2024	50.00	50.00	49.11	49.21	49.21	-1.58%	19,415
Nov 6, 2024	48.77	50.12	48.77	50.00	50.00	-3.57%	60,441
Nov 5, 2024	52.82	52.82	51.58	51.85	51.85	-3.23%	11,225
Nov 4, 2024	53.86	54.03	53.03	53.58	53.58	-1.33%	11,065
Nov 1, 2024	53.92	54.30	53.47	54.30	54.30	0.26%	5,149
Oct 31, 2024	53.31	54.60	53.19	54.16	54.16	3.49%	38,500
Oct 30, 2024	51.93	52.33	51.84	52.33	52.33	1.54%	1,217
Oct 29, 2024	51.92	51.98	51.40	51.54	51.54	0.13%	2,251
Oct 28, 2024	51.70	51.70	51.41	51.48	51.48	-2.62%	4,319
Oct 25, 2024	51.42	52.96	51.30	52.86	52.86	2.06%	5,562
Oct 24, 2024	51.78	52.41	51.69	51.79	51.79	-0.96%	8,551
Oct 23, 2024	51.96	52.39	51.83	52.30	52.30	3.12%	8,703
Oct 22, 2024	51.41	51.53	50.72	50.72	50.72	-0.47%	10,378
Oct 21, 2024	51.10	51.62	50.96	50.96	50.96	-0.40%	8,442
Oct 18, 2024	51.90	51.90	51.16	51.16	51.16	-1.64%	6,017
Oct 17, 2024	52.20	52.24	51.83	52.01	52.01	0.04%	4,727
Oct 16, 2024	52.30	52.42	51.95	51.99	51.99	-0.70%	17,366
Oct 15, 2024	51.60	52.44	51.60	52.36	52.36	0.46%	4,088
Oct 14, 2024	52.41	52.56	52.08	52.12	52.12	-2.29%	5,376
Oct 11, 2024	53.64	53.65	53.34	53.34	53.34	-0.61%	2,380
Oct 10, 2024	54.31	54.31	53.39	53.67	53.67	0.02%	3,881
Oct 9, 2024	54.33	54.33	53.62	53.66	53.66	-1.55%	7,596
Oct 8, 2024	54.96	54.96	54.50	54.50	54.50	-2.90%	10,891
Oct 7, 2024	53.76	56.28	53.62	56.13	56.13	4.68%	7,948
Oct 4, 2024	53.68	54.68	53.42	53.62	53.62	-2.30%	6,098
Oct 3, 2024	54.45	55.00	54.30	54.88	54.88	1.79%	14,528
Oct 2, 2024	54.01	54.75	53.65	53.92	53.92	-0.25%	38,108
Oct 1, 2024	52.66	54.84	52.45	54.05	54.05	3.04%	13,069
Sep 30, 2024	52.54	53.42	52.31	52.46	52.46	-0.87%	15,476
Sep 27, 2024	51.61	52.95	51.61	52.92	52.92	2.38%	6,334