VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	55.26	55.33	55.05	55.33	55.33	0.51%	1,998
May 21, 2026	55.52	55.64	54.77	55.05	55.05	-0.94%	1,705
May 20, 2026	55.76	55.94	55.50	55.57	55.57	-0.70%	469
May 19, 2026	55.68	55.96	55.66	55.96	55.96	0.25%	1,796
May 18, 2026	55.77	55.82	55.64	55.82	55.82	-0.21%	5,315
May 15, 2026	56.63	56.63	55.69	55.94	55.94	-0.23%	30,806
May 14, 2026	56.29	56.29	55.81	56.07	56.07	-0.30%	3,036
May 13, 2026	55.62	56.24	55.56	56.24	56.24	1.48%	27,504
May 12, 2026	55.99	55.99	55.24	55.42	55.42	-0.95%	23,571
May 11, 2026	55.31	55.95	55.30	55.95	55.95	0.83%	11,596
May 8, 2026	54.96	55.49	54.96	55.49	55.49	1.09%	17,709
May 7, 2026	55.11	55.25	54.83	54.89	54.89	-0.85%	24,963
May 6, 2026	55.16	55.36	55.13	55.36	55.36	-0.97%	25,842
May 5, 2026	55.16	55.90	55.16	55.90	55.90	0.79%	9,624
May 4, 2026	55.06	55.66	54.76	55.46	55.46	0.51%	36,176
May 1, 2026	54.88	55.19	54.63	55.18	55.18	0.24%	9,766
Apr 30, 2026	55.51	55.71	55.04	55.05	55.05	-1.40%	19,377
Apr 29, 2026	55.47	55.83	55.29	55.83	55.83	0.61%	1,705
Apr 28, 2026	56.09	56.09	55.46	55.49	55.49	-0.80%	17,281
Apr 27, 2026	55.49	55.98	55.49	55.94	55.94	0.41%	11,872
Apr 24, 2026	55.59	55.97	55.52	55.71	55.71	0.14%	10,307
Apr 23, 2026	55.84	55.84	55.62	55.63	55.63	0.22%	8,258
Apr 22, 2026	55.45	55.83	55.45	55.51	55.51	-0.70%	8,454
Apr 21, 2026	55.28	56.11	55.28	55.90	55.90	0.55%	19,666
Apr 20, 2026	55.18	55.63	55.16	55.60	55.60	0.94%	13,982
Apr 17, 2026	54.79	55.08	54.57	55.08	55.08	-0.34%	33,604
Apr 16, 2026	55.51	55.51	55.02	55.27	55.27	-0.22%	7,538
Apr 15, 2026	54.62	55.45	54.62	55.39	55.39	0.54%	6,621
Apr 14, 2026	55.11	55.22	55.08	55.09	55.09	-0.74%	3,612
Apr 13, 2026	56.34	56.80	55.50	55.50	55.50	-1.26%	5,075
Apr 10, 2026	55.80	56.32	55.69	56.21	56.21	0.39%	8,729
Apr 9, 2026	56.64	56.64	55.70	55.99	55.99	-1.15%	2,122
Apr 8, 2026	56.50	56.96	56.23	56.64	56.64	-3.56%	25,677
Apr 7, 2026	59.60	59.60	58.56	58.73	58.73	1.14%	14,140
Apr 6, 2026	58.75	58.83	58.07	58.07	58.07	-1.21%	14,473
Apr 2, 2026	60.67	60.67	58.78	58.78	58.78	-0.71%	5,049
Apr 1, 2026	59.93	60.09	59.20	59.20	59.20	-2.16%	20,356
Mar 31, 2026	60.42	60.98	60.00	60.51	60.51	-1.99%	12,610
Mar 30, 2026	61.28	62.08	60.91	61.74	61.74	-0.21%	5,054
Mar 27, 2026	60.19	61.93	60.19	61.87	61.87	3.38%	29,479
Mar 26, 2026	59.01	59.95	58.68	59.85	59.85	1.96%	4,059
Mar 25, 2026	58.74	58.74	58.56	58.70	58.70	-0.39%	6,997
Mar 24, 2026	59.04	59.04	58.47	58.93	58.93	0.79%	11,819
Mar 23, 2026	58.49	58.87	57.73	58.47	58.47	-3.10%	21,208
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