Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: VXO )

N/A USD UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.20 33.06 27.28 27.96 0 -2.17(-7.20%)
Jun 29, 2020 35.88 36.78 29.99 30.13 0 -4.22(-12.29%)
Jun 26, 2020 32.01 35.38 32.01 34.35 0 +3.81(+12.48%)
Jun 25, 2020 38.67 38.67 30.38 30.54 0 -2.57(-7.76%)
Jun 24, 2020 30.27 37.04 30.26 33.11 0 +3.62(+12.28%)
Jun 23, 2020 28.26 29.96 24.33 29.49 0 -0.07(-0.24%)
Jun 22, 2020 32.74 32.74 29.14 29.56 0 -3.83(-11.47%)
Jun 19, 2020 29.78 33.95 29.47 33.39 0 +2.32(+7.47%)
Jun 18, 2020 33.01 33.10 30.94 31.07 0 -1.25(-3.87%)
Jun 17, 2020 32.16 33.62 30.67 32.32 0 +0.07(+0.22%)
Jun 16, 2020 31.69 35.70 30.33 32.25 0 -1.69(-4.98%)
Jun 15, 2020 39.07 39.46 32.90 33.94 0 -1.87(-5.22%)
Jun 12, 2020 34.85 43.73 33.00 35.81 0 -5.53(-13.38%)
Jun 11, 2020 30.77 41.84 28.32 41.34 0 +15.02(+57.07%)
Jun 10, 2020 25.90 28.92 24.80 26.32 0 -0.41(-1.53%)
Jun 09, 2020 25.67 28.36 24.62 26.73 0 +2.58(+10.68%)
Jun 08, 2020 23.93 25.12 23.78 24.15 0 +0.39(+1.64%)
Jun 05, 2020 23.93 26.31 23.42 23.76 0 -1.77(-6.93%)
Jun 04, 2020 25.35 27.24 23.61 25.53 0 +0.43(+1.71%)
Jun 03, 2020 27.42 27.42 24.40 25.10 0 -0.24(-0.95%)
Jun 02, 2020 27.62 28.79 25.16 25.34 0 -2.40(-8.65%)
Jun 01, 2020 31.04 31.04 27.35 27.74 0 +0.50(+1.84%)
May 29, 2020 29.28 30.63 27.12 27.24 0 -1.55(-5.38%)
May 28, 2020 28.04 30.06 26.67 28.79 0 +1.91(+7.11%)
May 27, 2020 27.68 30.48 26.42 26.88 0 -0.91(-3.27%)
May 26, 2020 27.99 30.20 26.93 27.79 0 -1.54(-5.25%)
May 22, 2020 29.33 29.33 29.33 29.33 0 -0.42(-1.41%)
May 21, 2020 28.32 31.25 27.66 29.75 0 +1.29(+4.53%)
May 20, 2020 28.49 40.44 28.03 28.46 0 -1.91(-6.29%)
May 19, 2020 29.02 30.59 27.88 30.37 0 +1.31(+4.51%)
May 18, 2020 28.71 29.86 28.30 29.06 0 -2.94(-9.19%)
May 15, 2020 34.56 35.60 31.71 32.00 0 -1.87(-5.52%)
May 14, 2020 39.02 40.50 33.78 33.87 0 -1.40(-3.97%)
May 13, 2020 33.53 37.30 30.98 35.27 0 +2.47(+7.53%)
May 12, 2020 26.49 32.80 26.49 32.80 0 +5.55(+20.37%)
May 11, 2020 30.26 30.36 26.51 27.25 0 -1.60(-5.55%)
May 08, 2020 31.31 31.40 28.83 28.85 0 -4.02(-12.23%)
May 07, 2020 33.14 33.53 31.76 32.87 0 -1.16(-3.41%)
May 06, 2020 32.56 34.07 31.64 34.03 0 +0.27(+0.80%)
May 05, 2020 33.52 34.16 31.46 33.76 0 -1.31(-3.74%)
May 04, 2020 39.67 39.67 34.87 35.07 0 -3.05(-8.00%)
May 01, 2020 37.32 40.12 36.67 38.12 0 +5.32(+16.22%)
Apr 30, 2020 33.85 38.42 31.89 32.80 0 +1.71(+5.50%)
Apr 29, 2020 31.64 33.20 30.61 31.09 0 -3.02(-8.85%)
Apr 28, 2020 32.56 37.63 32.45 34.11 0 +0.63(+1.88%)
Apr 27, 2020 36.59 36.80 30.04 33.48 0 -3.59(-9.68%)
Apr 24, 2020 42.14 42.90 37.00 37.07 0 -6.18(-14.29%)
Apr 23, 2020 43.98 44.82 41.35 43.25 0 -0.26(-0.60%)
Apr 22, 2020 45.87 46.81 42.95 43.51 0 -5.48(-11.19%)
Apr 21, 2020 49.56 52.71 47.75 48.99 0 +4.84(+10.96%)
Apr 20, 2020 42.34 44.86 40.67 44.15 0 +3.49(+8.58%)
Apr 17, 2020 42.11 47.27 40.33 40.66 0 -1.52(-3.60%)
Apr 16, 2020 45.47 47.74 41.71 42.18 0 -1.57(-3.59%)
Apr 15, 2020 44.91 47.67 42.98 43.75 0 +3.85(+9.65%)
Apr 14, 2020 40.72 46.47 39.64 39.90 0 -4.61(-10.36%)
Apr 13, 2020 46.52 49.68 44.40 44.51 0 -0.50(-1.11%)
Apr 09, 2020 45.01 45.01 45.01 45.01 0 -0.07(-0.16%)
Apr 08, 2020 47.35 48.46 44.60 45.08 0 -4.35(-8.80%)
Apr 07, 2020 46.32 50.23 45.38 49.43 0 +4.59(+10.24%)
Apr 06, 2020 46.66 48.14 43.64 44.84 0 -8.67(-16.20%)
Apr 03, 2020 54.69 57.70 53.21 53.51 0 -1.30(-2.37%)
Apr 02, 2020 61.06 62.18 54.69 54.81 0 -8.76(-13.78%)
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.