VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	51.60	51.69	51.54	51.69	51.69	-0.04%	2,412
Sep 25, 2024	50.81	51.83	50.81	51.71	51.71	0.72%	4,420
Sep 24, 2024	51.43	52.19	51.30	51.34	51.34	-0.39%	7,415
Sep 23, 2024	51.22	51.57	51.22	51.54	51.54	0.58%	26,890
Sep 20, 2024	50.97	51.28	50.86	51.25	51.25	1.16%	14,717
Sep 19, 2024	51.07	51.14	50.65	50.66	50.66	-2.76%	11,505
Sep 18, 2024	52.45	52.94	50.94	52.10	52.10	-0.80%	20,314
Sep 17, 2024	52.50	52.74	52.13	52.52	52.52	0.59%	6,675
Sep 16, 2024	52.74	53.16	52.06	52.21	52.21	0.26%	11,418
Sep 13, 2024	51.78	52.20	51.42	52.08	52.08	0.05%	3,699
Sep 12, 2024	52.43	52.55	51.77	52.05	52.05	-0.20%	2,728
Sep 11, 2024	53.40	55.42	52.16	52.16	52.16	-2.35%	17,777
Sep 10, 2024	54.11	55.29	53.41	53.41	53.41	-1.82%	11,636
Sep 9, 2024	55.07	55.07	54.19	54.40	54.40	-2.25%	34,441
Sep 6, 2024	52.93	56.03	52.93	55.65	55.65	4.02%	43,018
Sep 5, 2024	55.31	55.31	53.26	53.50	53.50	-2.35%	43,009
Sep 4, 2024	53.93	54.80	52.86	54.79	54.79	2.51%	47,818
Sep 3, 2024	50.32	53.77	50.32	53.45	53.45	6.37%	12,216
Aug 30, 2024	50.01	50.39	49.98	50.25	50.25	-0.82%	7,868
Aug 29, 2024	50.07	50.67	50.07	50.67	50.67	0.15%	1,626
Aug 28, 2024	49.98	51.30	49.86	50.59	50.59	0.80%	4,315
Aug 27, 2024	50.45	50.45	50.01	50.19	50.19	-0.20%	7,373
Aug 26, 2024	50.40	50.99	50.29	50.29	50.29	-0.93%	3,731
Aug 23, 2024	51.46	51.46	50.76	50.76	50.76	-2.31%	7,448
Aug 22, 2024	51.09	52.00	51.09	51.96	51.96	1.96%	4,883
Aug 21, 2024	50.97	51.55	50.67	50.96	50.96	-0.60%	19,398
Aug 20, 2024	50.26	51.27	50.01	51.27	51.27	2.34%	45,689
Aug 19, 2024	49.77	50.23	49.57	50.10	50.10	0.70%	10,154
Aug 16, 2024	49.59	50.07	49.18	49.75	49.75	0.28%	54,323
Aug 15, 2024	49.99	50.19	49.13	49.61	49.61	0.20%	10,986
Aug 14, 2024	50.65	51.00	49.51	49.51	49.51	-2.92%	45,799
Aug 13, 2024	52.82	53.34	51.00	51.00	51.00	-4.51%	47,078
Aug 12, 2024	53.15	54.45	52.10	53.41	53.41	-1.40%	13,805
Aug 9, 2024	57.20	57.21	53.78	54.17	54.17	-4.79%	35,583
Aug 8, 2024	58.55	59.36	56.77	56.90	56.90	-4.89%	12,065
Aug 7, 2024	57.32	61.40	56.37	59.82	59.82	-0.86%	23,694
Aug 6, 2024	61.67	63.21	58.23	60.34	60.34	-4.69%	33,240
Aug 5, 2024	63.24	68.56	59.64	63.31	63.31	12.17%	117,131
Aug 2, 2024	53.46	57.43	53.46	56.44	56.44	8.65%	119,539
Aug 1, 2024	50.99	52.86	50.99	51.95	51.95	4.02%	6,312