Ipath S&P 500 VIX Mid-Term Futures ETN (NY: VXZ )

52.10 -0.42 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.68 143.96 136.68 142.80 7,450 +4.84(+3.51%)
Jan 28, 2021 136.12 139.88 135.88 137.96 6,991 -2.60(-1.85%)
Jan 27, 2021 134.12 142.68 134.12 140.56 7,496 +9.04(+6.87%)
Jan 26, 2021 130.56 131.68 130.16 131.52 13,429 +0.84(+0.64%)
Jan 25, 2021 129.40 132.92 129.36 130.68 8,341 +2.40(+1.87%)
Jan 22, 2021 129.32 130.12 128.00 128.28 4,100 +0.28(+0.22%)
Jan 21, 2021 127.04 128.60 127.04 128.00 8,072 +0.76(+0.60%)
Jan 20, 2021 127.24 127.28 126.80 127.24 12,047 +0.00(+0.00%)
Jan 19, 2021 126.76 127.60 126.20 127.24 4,024 -0.72(-0.56%)
Jan 15, 2021 127.24 129.24 126.12 127.96 2,300 +2.61(+2.09%)
Jan 14, 2021 122.56 125.34 122.56 125.34 2,016 +1.70(+1.38%)
Jan 13, 2021 124.40 125.09 123.12 123.64 2,119 -0.08(-0.06%)
Jan 12, 2021 124.72 126.28 123.72 123.72 3,113 -1.92(-1.53%)
Jan 11, 2021 123.68 125.64 122.36 125.64 5,832 +4.49(+3.70%)
Jan 08, 2021 120.40 122.76 120.40 121.15 1,725 -0.13(-0.11%)
Jan 07, 2021 121.88 121.92 120.32 121.28 27,707 -1.68(-1.37%)
Jan 06, 2021 123.04 124.56 120.72 122.96 3,902 -1.04(-0.84%)
Jan 05, 2021 128.44 128.44 123.64 124.00 5,405 -2.64(-2.08%)
Jan 04, 2021 122.08 128.24 122.08 126.64 10,114 +3.56(+2.89%)
Dec 31, 2020 123.08 123.08 123.08 1,362 +0.20(+0.16%)
Dec 30, 2020 125.00 125.00 122.52 122.88 1,362 -2.56(-2.04%)
Dec 29, 2020 121.36 125.92 120.96 125.44 12,614 +3.36(+2.75%)
Dec 28, 2020 123.68 123.68 121.50 122.08 871 -1.76(-1.42%)
Dec 24, 2020 123.28 123.84 122.11 123.84 1,700 +0.30(+0.24%)
Dec 23, 2020 125.28 125.88 123.12 123.54 5,014 -3.06(-2.42%)
Dec 22, 2020 127.24 127.24 125.84 126.60 5,917 +0.28(+0.22%)
Dec 21, 2020 132.16 132.16 126.32 126.32 15,903 +2.12(+1.71%)
Dec 18, 2020 123.72 125.56 123.40 124.20 4,825 +1.56(+1.27%)
Dec 17, 2020 123.96 124.40 122.64 122.64 14,763 -0.56(-0.45%)
Dec 16, 2020 126.00 126.00 123.20 123.20 4,216 -2.32(-1.85%)
Dec 15, 2020 125.88 126.20 124.72 125.52 8,405 -0.53(-0.42%)
Dec 14, 2020 124.32 126.05 123.51 126.05 1,415 +0.33(+0.26%)
Dec 11, 2020 123.80 126.60 123.80 125.72 8,500 +2.96(+2.41%)
Dec 10, 2020 122.92 123.12 121.40 122.76 1,584 +0.88(+0.72%)
Dec 09, 2020 119.08 122.16 119.08 121.88 1,243 +2.06(+1.72%)
Dec 08, 2020 122.12 122.16 119.60 119.82 3,799 -1.02(-0.84%)
Dec 07, 2020 122.28 122.28 120.72 120.84 1,973 +0.68(+0.57%)
Dec 04, 2020 120.00 120.44 120.00 120.16 1,325 -0.78(-0.64%)
Dec 03, 2020 119.54 120.94 119.54 120.94 1,742 +0.31(+0.25%)
Dec 02, 2020 121.12 121.12 119.02 120.63 2,249 +0.23(+0.19%)
Dec 01, 2020 120.12 120.80 118.60 120.40 16,193 +0.24(+0.20%)
Nov 30, 2020 121.76 123.28 120.05 120.16 19,672 -0.88(-0.73%)
Nov 27, 2020 120.40 121.34 119.48 121.04 11,975 +0.08(+0.07%)
Nov 25, 2020 122.64 122.64 120.96 120.96 11,650 -1.88(-1.53%)
Nov 24, 2020 121.52 123.00 121.52 122.84 21,632 -0.08(-0.07%)
Nov 23, 2020 123.68 123.72 121.56 122.92 32,203 -1.00(-0.81%)
Nov 20, 2020 123.28 123.92 121.64 123.92 10,625 +0.24(+0.19%)
Nov 19, 2020 124.04 124.40 122.64 123.68 5,339 -0.92(-0.74%)
Nov 18, 2020 120.80 124.60 120.80 124.60 3,267 +3.48(+2.87%)
Nov 17, 2020 123.20 123.84 120.92 121.12 2,484 -1.12(-0.92%)
Nov 16, 2020 120.16 122.24 120.16 122.24 2,837 +1.80(+1.49%)
Nov 13, 2020 122.16 122.32 120.32 120.44 3,175 -4.56(-3.65%)
Nov 12, 2020 120.96 125.00 120.24 125.00 3,701 +4.20(+3.48%)
Nov 11, 2020 119.84 121.68 119.72 120.80 5,891 -0.72(-0.59%)
Nov 10, 2020 120.16 122.44 119.56 121.52 7,747 +1.12(+0.93%)
Nov 09, 2020 120.64 121.52 117.12 120.40 25,219 -7.40(-5.79%)
Nov 06, 2020 129.84 129.84 126.08 127.80 6,675 -1.84(-1.42%)
Nov 05, 2020 127.52 129.76 127.52 129.64 3,976 -0.16(-0.12%)
Nov 04, 2020 129.44 129.80 125.72 129.80 16,662 -2.72(-2.05%)
Nov 03, 2020 134.20 134.20 132.16 132.52 4,613 -3.44(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.