VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	50.45	50.60	50.23	50.35	50.35	-0.32%	3,162
Aug 17, 2026	50.23	50.51	50.08	50.51	50.51	0.88%	1,353
Aug 14, 2026	49.89	50.07	49.87	50.07	50.07	0.30%	2,462
Aug 13, 2026	49.57	50.00	49.57	49.92	49.92	0.24%	12,793
Aug 12, 2026	50.05	50.05	49.76	49.80	49.80	-0.84%	3,157
Aug 11, 2026	50.30	50.41	50.10	50.22	50.22	-0.32%	17,656
Aug 10, 2026	50.14	50.38	50.11	50.38	50.38	0.16%	28,134
Aug 7, 2026	50.05	50.41	50.00	50.30	50.30	0.78%	14,082
Aug 6, 2026	50.03	50.03	49.78	49.91	49.91	-	24,704
Aug 5, 2026	50.60	50.60	49.74	49.91	49.91	-1.58%	20,121
Aug 4, 2026	50.50	50.71	50.39	50.71	50.71	0.18%	79,812
Aug 3, 2026	50.16	50.73	50.16	50.62	50.62	-0.78%	31,133
Jul 31, 2026	51.19	51.20	50.83	51.02	51.02	-0.08%	11,449
Jul 30, 2026	51.30	51.44	51.06	51.06	51.06	-1.47%	9,451
Jul 29, 2026	51.40	51.82	50.80	51.82	51.82	1.41%	4,548
Jul 28, 2026	51.20	51.21	50.88	51.10	51.10	-	11,071
Jul 27, 2026	51.19	51.55	51.02	51.10	51.10	-0.93%	8,407
Jul 24, 2026	51.46	51.58	51.18	51.58	51.58	0.16%	5,700
Jul 23, 2026	51.58	51.99	51.50	51.50	51.50	1.27%	55,285
Jul 22, 2026	50.82	50.86	50.74	50.86	50.86	0.56%	1,873
Jul 21, 2026	50.50	50.62	50.32	50.57	50.57	-0.31%	4,629
Jul 20, 2026	50.52	50.74	50.39	50.73	50.73	-0.98%	5,172
Jul 17, 2026	51.00	51.30	50.78	51.23	51.23	1.83%	82,883
Jul 16, 2026	50.07	50.50	50.07	50.31	50.31	0.64%	1,733
Jul 15, 2026	50.34	50.35	49.87	49.99	49.99	-0.93%	17,691
Jul 14, 2026	50.39	50.46	50.17	50.46	50.46	0.06%	30,549
Jul 13, 2026	50.41	50.66	50.31	50.43	50.43	-0.06%	10,558
Jul 10, 2026	50.14	50.72	50.09	50.46	50.46	0.08%	23,261
Jul 9, 2026	50.10	50.42	50.00	50.42	50.42	0.44%	20,183
Jul 8, 2026	50.74	50.74	50.12	50.20	50.20	-0.10%	7,437
Jul 7, 2026	50.17	50.52	50.14	50.25	50.25	0.14%	10,940
Jul 6, 2026	50.00	50.20	49.97	50.18	50.18	-0.36%	13,672
Jul 2, 2026	50.42	50.61	50.11	50.36	50.36	-0.30%	12,411
Jul 1, 2026	50.60	50.60	50.35	50.51	50.51	0.10%	24,467
Jun 30, 2026	51.36	51.36	50.29	50.46	50.46	-0.98%	9,865
Jun 29, 2026	51.06	51.21	50.88	50.96	50.96	-1.32%	60,224
Jun 26, 2026	52.10	52.10	51.64	51.64	51.64	-0.02%	2,171
Jun 25, 2026	51.64	51.69	51.48	51.65	51.65	-0.94%	3,528
Jun 24, 2026	52.21	52.21	52.14	52.14	52.14	-0.82%	1,281
Jun 23, 2026	53.16	53.16	52.50	52.57	52.57	0.12%	4,944
Jun 22, 2026	52.32	52.51	52.32	52.51	52.51	-0.34%	1,965
Jun 18, 2026	53.41	53.41	52.56	52.69	52.69	-1.16%	10,483
Jun 17, 2026	52.61	53.60	52.61	53.31	53.31	0.70%	34,550
Jun 16, 2026	52.67	52.96	52.67	52.94	52.94	0.51%	9,986
Jun 15, 2026	52.91	52.98	52.55	52.67	52.67	-1.78%	16,302
Jun 12, 2026	54.00	54.00	53.62	53.62	53.62	-0.57%	4,139
Jun 11, 2026	54.50	54.50	53.93	53.93	53.93	-1.76%	1,950
Jun 10, 2026	54.38	54.90	54.38	54.90	54.90	1.10%	1,873
Jun 9, 2026	54.01	54.94	54.01	54.30	54.30	0.67%	2,912
Jun 8, 2026	53.81	53.94	53.57	53.94	53.94	-0.63%	4,321