VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.63	46.63	46.25	46.61	46.61	-0.68%	333
Sep 3, 2026	47.00	47.03	46.79	46.93	46.93	-0.55%	1,712
Sep 2, 2026	47.36	47.37	47.19	47.19	47.19	-0.65%	419
Sep 1, 2026	47.23	47.69	47.20	47.50	47.50	-0.06%	2,135
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
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