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

13.69 +0.07 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.33 28.58 28.22 28.58 11,200 +0.39(+1.38%)
Apr 29, 2021 27.97 28.43 27.97 28.19 5,803 -0.07(-0.25%)
Apr 28, 2021 28.15 28.26 28.10 28.26 5,583 +0.08(+0.29%)
Apr 27, 2021 28.64 28.87 28.18 28.18 18,483 -0.46(-1.61%)
Apr 26, 2021 28.76 28.76 28.54 28.64 3,906 -0.11(-0.38%)
Apr 23, 2021 28.96 29.01 28.67 28.75 6,200 -0.22(-0.76%)
Apr 22, 2021 28.31 29.11 28.20 28.97 11,553 +0.52(+1.83%)
Apr 21, 2021 29.09 29.09 28.31 28.45 4,546 -0.41(-1.42%)
Apr 20, 2021 28.45 29.17 28.45 28.86 13,362 +0.52(+1.83%)
Apr 19, 2021 27.85 28.70 27.85 28.34 15,791 +0.34(+1.21%)
Apr 16, 2021 28.18 28.24 27.83 28.00 11,500 -0.03(-0.11%)
Apr 15, 2021 28.02 28.03 27.71 28.03 10,897 -0.23(-0.80%)
Apr 14, 2021 28.13 28.31 28.03 28.26 7,033 +0.21(+0.74%)
Apr 13, 2021 27.86 28.05 27.84 28.05 9,311 +0.18(+0.65%)
Apr 12, 2021 28.17 28.31 27.81 27.87 11,694 -0.07(-0.25%)
Apr 09, 2021 27.95 28.17 27.75 27.94 14,500 +0.17(+0.61%)
Apr 08, 2021 27.74 28.00 27.61 27.77 6,746 -0.06(-0.22%)
Apr 07, 2021 28.05 28.10 27.71 27.83 31,317 -0.14(-0.50%)
Apr 06, 2021 28.07 28.24 27.92 27.97 18,511 -0.13(-0.46%)
Apr 05, 2021 28.32 28.44 28.10 28.10 12,791 -0.58(-2.02%)
Apr 01, 2021 28.96 28.99 28.60 28.68 21,500 -0.31(-1.07%)
Mar 31, 2021 29.03 29.27 28.90 28.99 9,342 -0.30(-1.02%)
Mar 30, 2021 29.99 29.99 29.23 29.29 48,737 -0.83(-2.76%)
Mar 29, 2021 30.37 30.73 30.04 30.12 7,430 -0.07(-0.23%)
Mar 26, 2021 30.48 30.48 29.96 30.19 10,800 -0.53(-1.73%)
Mar 25, 2021 31.22 31.66 30.66 30.72 15,784 -0.55(-1.76%)
Mar 24, 2021 30.96 31.28 30.80 31.27 12,096 +0.15(+0.48%)
Mar 23, 2021 30.91 31.41 30.90 31.12 11,362 +0.21(+0.68%)
Mar 22, 2021 32.16 32.20 30.91 30.91 39,018 -1.28(-3.98%)
Mar 19, 2021 32.17 32.56 31.92 32.19 11,800 +0.15(+0.47%)
Mar 18, 2021 32.02 32.15 31.93 32.04 13,187 +0.03(+0.09%)
Mar 17, 2021 32.89 32.94 31.97 32.01 15,685 -0.77(-2.35%)
Mar 16, 2021 32.93 32.93 32.09 32.78 91,947 -0.18(-0.55%)
Mar 15, 2021 33.56 33.56 32.91 32.96 22,265 -0.57(-1.70%)
Mar 12, 2021 33.71 33.71 33.48 33.53 14,100 +0.13(+0.39%)
Mar 11, 2021 33.62 33.62 33.21 33.40 5,217 -0.35(-1.04%)
Mar 10, 2021 33.45 33.81 33.45 33.75 9,308 -0.25(-0.73%)
Mar 09, 2021 33.87 34.02 33.44 34.00 75,517 -0.25(-0.73%)
Mar 08, 2021 33.90 34.30 33.56 34.25 18,163 +0.34(+1.00%)
Mar 05, 2021 34.95 34.99 33.67 33.91 133,100 -1.18(-3.36%)
Mar 04, 2021 34.64 35.39 34.03 35.09 17,118 +0.55(+1.59%)
Mar 03, 2021 34.17 34.55 33.91 34.54 29,624 +0.45(+1.32%)
Mar 02, 2021 33.63 34.15 33.62 34.09 6,845 +0.54(+1.61%)
Mar 01, 2021 33.78 33.79 33.31 33.55 20,567 -1.09(-3.15%)
Feb 26, 2021 34.66 35.19 34.34 34.64 22,000 -0.62(-1.76%)
Feb 25, 2021 34.26 35.72 34.11 35.26 45,724 +1.17(+3.43%)
Feb 24, 2021 35.09 35.39 34.01 34.09 26,423 -1.02(-2.91%)
Feb 23, 2021 35.66 36.14 34.90 35.11 30,220 -0.46(-1.29%)
Feb 22, 2021 35.17 35.57 34.94 35.57 18,530 +0.53(+1.51%)
Feb 19, 2021 35.21 35.24 34.70 35.04 48,400 -0.18(-0.51%)
Feb 18, 2021 35.52 35.52 34.94 35.22 24,863 +0.23(+0.66%)
Feb 17, 2021 35.33 35.67 34.94 34.99 33,425 +0.09(+0.26%)
Feb 16, 2021 34.48 34.90 34.35 34.90 69,857 +0.45(+1.29%)
Feb 12, 2021 34.62 34.76 34.26 34.45 27,800 +0.03(+0.10%)
Feb 11, 2021 34.21 34.83 34.21 34.42 22,968 -0.09(-0.26%)
Feb 10, 2021 34.00 34.58 33.90 34.51 32,177 +0.61(+1.80%)
Feb 09, 2021 33.73 33.90 33.62 33.90 15,398 +0.43(+1.28%)
Feb 08, 2021 33.40 33.58 33.29 33.47 12,847 +0.18(+0.54%)
Feb 05, 2021 33.07 33.45 33.05 33.29 31,000 +0.04(+0.12%)
Feb 04, 2021 33.11 33.29 32.95 33.25 6,438 -0.25(-0.75%)
Feb 03, 2021 33.50 33.89 33.40 33.50 31,532 -0.63(-1.85%)
Feb 02, 2021 34.30 34.48 34.00 34.13 17,648 -0.97(-2.76%)
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.