VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	50.74	50.74	50.16	50.20	50.20	-0.10%	1,456
Jul 7, 2026	50.23	50.52	50.06	50.25	50.25	0.14%	1,291
Jul 6, 2026	50.00	50.20	49.96	50.18	50.18	-0.36%	3,928
Jul 2, 2026	50.42	50.62	50.20	50.36	50.36	-0.30%	2,600
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
Jun 5, 2026	54.27	54.78	54.09	54.28	54.28	0.80%	10,827
Jun 4, 2026	54.60	54.60	53.81	53.85	53.85	-0.81%	5,917
Jun 3, 2026	54.43	54.48	54.14	54.29	54.29	0.09%	39,069
Jun 2, 2026	54.25	54.35	54.13	54.24	54.24	-0.37%	11,494
Jun 1, 2026	53.48	54.44	53.48	54.44	54.44	1.19%	33,050
May 29, 2026	53.91	53.91	53.49	53.80	53.80	-0.68%	6,258
May 28, 2026	54.19	54.19	53.91	54.17	54.17	-0.11%	5,460
May 27, 2026	54.48	54.68	54.10	54.23	54.23	-0.91%	11,452
May 26, 2026	54.62	54.74	54.45	54.73	54.73	-1.08%	13,924
May 22, 2026	55.33	55.33	55.00	55.33	55.33	0.51%	10,783
May 21, 2026	55.52	55.56	54.77	55.05	55.05	-0.94%	3,267
May 20, 2026	55.92	55.92	55.42	55.57	55.57	-0.70%	3,200
May 19, 2026	55.68	55.98	55.68	55.96	55.96	0.25%	2,726
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