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

51.25 +0.59 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 135.76 136.52 134.44 135.96 8,047 -3.48(-2.50%)
Oct 30, 2020 138.84 140.64 138.64 139.44 6,625 +2.56(+1.87%)
Oct 29, 2020 141.88 141.88 135.36 136.88 4,573 -5.48(-3.85%)
Oct 28, 2020 139.80 144.40 139.28 142.36 14,933 +7.57(+5.62%)
Oct 27, 2020 134.28 135.43 134.08 134.79 2,467 +0.07(+0.05%)
Oct 26, 2020 130.36 136.08 130.00 134.72 4,074 +5.47(+4.23%)
Oct 23, 2020 128.00 129.60 128.00 129.25 1,700 +0.05(+0.04%)
Oct 22, 2020 130.44 130.44 128.48 129.20 2,486 -0.72(-0.55%)
Oct 21, 2020 131.64 132.16 129.44 129.92 1,956 -1.96(-1.49%)
Oct 20, 2020 132.52 132.52 129.88 131.88 3,255 -1.21(-0.91%)
Oct 19, 2020 129.42 133.40 129.42 133.09 4,150 +3.35(+2.58%)
Oct 16, 2020 128.88 129.75 127.44 129.75 1,325 +0.87(+0.67%)
Oct 15, 2020 130.60 131.28 128.88 128.88 3,964 +0.22(+0.17%)
Oct 14, 2020 130.08 130.08 127.35 128.66 4,869 -0.66(-0.51%)
Oct 13, 2020 130.12 131.04 128.88 129.32 4,589 +0.12(+0.09%)
Oct 12, 2020 128.72 130.04 128.41 129.20 5,719 -1.24(-0.95%)
Oct 09, 2020 132.32 132.32 129.88 130.44 3,075 -3.76(-2.80%)
Oct 08, 2020 135.48 136.40 134.16 134.20 917 -1.36(-1.00%)
Oct 07, 2020 136.60 136.60 134.92 135.56 3,077 -0.92(-0.67%)
Oct 06, 2020 136.12 138.13 135.08 136.48 3,671 -0.04(-0.03%)
Oct 05, 2020 139.84 139.84 136.48 136.52 3,181 -3.36(-2.40%)
Oct 02, 2020 140.88 140.88 138.60 139.88 2,075 +2.19(+1.59%)
Oct 01, 2020 136.08 138.36 135.88 137.69 1,645 +1.71(+1.25%)
Sep 30, 2020 135.56 136.67 135.56 135.98 790 -0.14(-0.10%)
Sep 29, 2020 137.28 137.28 135.48 136.12 1,988 -1.68(-1.22%)
Sep 28, 2020 137.52 138.08 137.20 137.80 2,157 -0.86(-0.62%)
Sep 25, 2020 141.48 141.96 138.56 138.66 3,550 -2.40(-1.70%)
Sep 24, 2020 143.20 143.88 140.00 141.06 2,503 -1.46(-1.03%)
Sep 23, 2020 138.96 142.52 138.96 142.52 3,409 +2.88(+2.06%)
Sep 22, 2020 138.16 140.76 138.16 139.64 3,050 +1.78(+1.29%)
Sep 21, 2020 139.28 141.00 137.12 137.86 12,915 +1.18(+0.86%)
Sep 18, 2020 135.44 137.16 134.28 136.68 5,150 +1.12(+0.83%)
Sep 17, 2020 135.56 136.00 133.40 135.56 3,334 +2.51(+1.89%)
Sep 16, 2020 131.08 133.05 130.96 133.05 996 +1.63(+1.24%)
Sep 15, 2020 129.52 131.62 129.36 131.42 6,728 +0.33(+0.25%)
Sep 14, 2020 129.36 131.44 129.36 131.09 8,228 +0.94(+0.72%)
Sep 11, 2020 130.32 132.72 129.48 130.16 14,600 -2.32(-1.75%)
Sep 10, 2020 131.04 135.08 130.92 132.48 9,025 +1.32(+1.01%)
Sep 09, 2020 130.88 131.56 130.09 131.16 3,720 -4.00(-2.96%)
Sep 08, 2020 139.40 140.00 134.76 135.16 4,594 -1.24(-0.91%)
Sep 04, 2020 138.72 144.60 135.28 136.40 7,500 -3.84(-2.74%)
Sep 03, 2020 137.52 143.26 137.12 140.24 8,628 +2.26(+1.64%)
Sep 02, 2020 135.92 138.40 135.92 137.98 2,098 +3.03(+2.25%)
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.