VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	45.23	45.68	45.23	45.57	45.57	-0.45%	2,077
Sep 24, 2026	45.77	45.77	45.77	45.77	45.77	0.53%	353
Sep 23, 2026	45.68	45.75	45.35	45.53	45.53	0.42%	14,474
Sep 22, 2026	45.71	45.72	45.34	45.34	45.34	-1.50%	12,954
Sep 21, 2026	45.80	46.09	45.74	46.03	46.03	-0.45%	17,743
Sep 18, 2026	46.00	46.34	46.00	46.24	46.24	0.39%	1,419
Sep 17, 2026	46.07	46.31	46.06	46.06	46.06	-1.26%	3,227
Sep 16, 2026	46.42	46.98	46.42	46.65	46.65	0.02%	2,994
Sep 15, 2026	46.61	46.78	46.53	46.64	46.64	-0.13%	6,653
Sep 14, 2026	47.19	47.19	46.70	46.70	46.70	-0.13%	1,753
Sep 11, 2026	47.12	47.25	46.73	46.76	46.76	-1.39%	23,255
Sep 10, 2026	47.42	47.45	47.18	47.42	47.42	0.51%	6,291
Sep 9, 2026	46.70	47.25	46.70	47.18	47.18	0.30%	5,165
Sep 8, 2026	46.61	47.04	46.52	47.04	47.04	0.92%	5,838
Sep 4, 2026	46.56	46.61	46.41	46.61	46.61	-0.68%	13,181
Sep 3, 2026	47.00	47.05	46.74	46.93	46.93	-0.55%	11,407
Sep 2, 2026	47.33	47.33	47.19	47.19	47.19	-0.65%	1,626
Sep 1, 2026	47.23	47.62	47.20	47.50	47.50	-0.06%	42,662
Aug 31, 2026	48.53	48.53	47.50	47.53	47.53	-0.77%	1,585
Aug 28, 2026	47.96	48.01	47.77	47.90	47.90	0.02%	75,763
Aug 27, 2026	48.20	48.20	47.84	47.89	47.89	-1.42%	68,523
Aug 26, 2026	48.80	48.80	48.50	48.58	48.58	-0.33%	2,662
Aug 25, 2026	49.00	49.00	48.74	48.74	48.74	-0.89%	2,629
Aug 24, 2026	49.28	49.35	49.06	49.18	49.18	-0.20%	9,453
Aug 21, 2026	49.55	49.63	49.28	49.28	49.28	-1.24%	68,753
Aug 20, 2026	49.87	49.91	49.75	49.90	49.90	-	2,667
Aug 19, 2026	50.03	50.18	49.87	49.90	49.90	-0.89%	4,123
Aug 18, 2026	50.45	50.61	50.26	50.35	50.35	-0.32%	33,020
Aug 17, 2026	50.23	50.51	50.08	50.51	50.51	0.88%	35,839
Aug 14, 2026	49.84	50.07	49.84	50.07	50.07	0.30%	19,699
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