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

12.06 -0.12 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.57 18.05 17.40 18.05 26,270 +0.63(+3.60%)
Jul 30, 2019 17.41 17.46 17.31 17.42 31,072 +0.09(+0.54%)
Jul 29, 2019 17.34 17.38 17.28 17.33 9,205 +0.02(+0.12%)
Jul 26, 2019 17.32 17.32 17.21 17.31 4,700 -0.18(-1.03%)
Jul 25, 2019 17.35 17.49 17.30 17.49 3,988 +0.31(+1.80%)
Jul 24, 2019 17.44 17.45 17.16 17.18 24,047 -0.20(-1.15%)
Jul 23, 2019 17.65 17.74 17.38 17.38 14,791 -0.48(-2.69%)
Jul 22, 2019 17.78 17.86 17.67 17.86 18,244 +0.07(+0.39%)
Jul 19, 2019 17.60 17.83 17.60 17.79 7,300 -0.02(-0.11%)
Jul 18, 2019 17.71 17.81 17.59 17.81 17,961 +0.11(+0.62%)
Jul 17, 2019 17.46 17.71 17.46 17.70 5,826 +0.10(+0.57%)
Jul 16, 2019 17.39 17.62 17.38 17.60 4,913 +0.29(+1.68%)
Jul 15, 2019 17.41 17.50 17.31 17.31 8,361 -0.04(-0.22%)
Jul 12, 2019 17.30 17.38 17.30 17.35 4,900 -0.01(-0.07%)
Jul 11, 2019 17.45 17.58 17.36 17.36 11,083 -0.11(-0.63%)
Jul 10, 2019 17.46 17.55 17.46 17.47 13,791 -0.19(-1.08%)
Jul 09, 2019 17.64 17.66 17.57 17.66 8,749 +0.03(+0.17%)
Jul 08, 2019 17.55 17.63 17.36 17.63 18,022 +0.32(+1.83%)
Jul 05, 2019 17.52 17.69 17.31 17.31 16,400 -0.06(-0.33%)
Jul 03, 2019 17.45 17.47 17.35 17.37 16,500 -0.09(-0.52%)
Jul 02, 2019 17.59 17.67 17.44 17.46 11,232 -0.14(-0.80%)
Jul 01, 2019 17.73 17.74 17.56 17.60 11,144 -0.43(-2.38%)
Jun 28, 2019 18.14 18.20 18.02 18.03 12,800 -0.21(-1.15%)
Jun 27, 2019 18.29 18.39 18.22 18.24 14,672 -0.09(-0.49%)
Jun 26, 2019 18.35 18.40 18.25 18.33 5,070 -0.08(-0.43%)
Jun 25, 2019 18.16 18.41 18.16 18.41 3,240 +0.31(+1.71%)
Jun 24, 2019 18.11 18.16 17.99 18.10 26,404 -0.12(-0.66%)
Jun 21, 2019 17.91 18.24 17.89 18.22 61,600 +0.42(+2.36%)
Jun 20, 2019 17.88 18.14 17.79 17.80 12,832 -0.24(-1.33%)
Jun 19, 2019 18.06 18.11 17.92 18.04 6,823 -0.09(-0.50%)
Jun 18, 2019 17.98 18.13 17.84 18.13 12,781 +0.06(+0.33%)
Jun 17, 2019 18.20 18.20 18.07 18.07 5,085 -0.13(-0.71%)
Jun 14, 2019 18.41 18.41 18.19 18.20 21,100 -0.15(-0.82%)
Jun 13, 2019 18.28 18.40 18.24 18.35 16,419 -0.02(-0.11%)
Jun 12, 2019 18.37 18.37 18.33 18.37 14,019 +0.13(+0.71%)
Jun 11, 2019 18.08 18.30 18.08 18.24 8,575 +0.07(+0.39%)
Jun 10, 2019 18.15 18.23 18.15 18.17 3,499 -0.13(-0.71%)
Jun 07, 2019 18.12 18.34 18.11 18.30 5,000 +0.05(+0.27%)
Jun 06, 2019 18.36 18.45 18.24 18.25 6,105 -0.11(-0.60%)
Jun 05, 2019 18.43 18.62 18.32 18.36 68,703 -0.27(-1.45%)
Jun 04, 2019 18.82 18.88 18.59 18.63 50,411 -0.51(-2.66%)
Jun 03, 2019 19.12 19.42 18.90 19.14 9,703 +0.06(+0.31%)
May 31, 2019 19.03 19.14 19.00 19.08 63,700 +0.30(+1.60%)
May 30, 2019 18.78 18.89 18.65 18.78 13,077 -0.05(-0.27%)
May 29, 2019 18.84 18.91 18.64 18.83 8,495 +0.20(+1.07%)
May 28, 2019 18.34 18.66 18.31 18.63 7,547 +0.06(+0.32%)
May 24, 2019 18.30 18.57 18.30 18.57 11,400 +0.10(+0.54%)
May 23, 2019 18.36 18.52 18.35 18.47 62,741 +0.48(+2.67%)
May 22, 2019 18.10 18.10 17.97 17.99 11,128 -0.09(-0.50%)
May 21, 2019 18.09 18.19 18.01 18.08 8,588 -0.22(-1.20%)
May 20, 2019 18.29 18.51 18.19 18.30 7,382 +0.16(+0.88%)
May 17, 2019 18.43 18.43 18.04 18.14 10,500 +0.11(+0.61%)
May 16, 2019 18.21 18.26 17.93 18.03 70,547 -0.21(-1.15%)
May 15, 2019 18.65 18.75 18.22 18.24 23,126 -0.35(-1.88%)
May 14, 2019 18.91 18.91 18.52 18.59 39,290 -0.57(-2.96%)
May 13, 2019 18.89 19.35 18.79 19.16 75,524 +1.15(+6.36%)
May 10, 2019 18.73 18.99 18.01 18.01 101,700 -0.73(-3.90%)
May 09, 2019 18.90 19.16 18.66 18.74 95,767 +0.09(+0.48%)
May 08, 2019 18.77 18.88 18.42 18.65 36,454 -0.37(-1.95%)
May 07, 2019 18.30 19.40 18.11 19.02 28,904 +1.13(+6.32%)
May 06, 2019 18.25 18.25 17.85 17.89 27,599 +0.28(+1.59%)
May 03, 2019 17.80 17.85 17.60 17.61 13,500 -0.50(-2.78%)
May 02, 2019 18.06 18.24 17.87 18.11 14,101 -2.18(-10.74%)
Jan 29, 2019 20.29 20.29 20.29 0 +0.00(+0.02%)
Jan 28, 2019 20.31 20.55 20.21 20.29 110,142 +0.20(+1.00%)
Jan 25, 2019 20.09 20.20 19.95 20.09 228,300 -0.25(-1.23%)
Jan 24, 2019 20.61 20.78 20.30 20.34 188,094 -0.42(-2.02%)
Jan 23, 2019 20.35 21.02 20.31 20.76 153,584 +0.18(+0.87%)
Jan 22, 2019 20.11 20.73 20.11 20.58 178,057 +0.46(+2.29%)
Jan 18, 2019 20.10 20.38 19.98 20.12 135,000 -0.38(-1.85%)
Jan 17, 2019 20.45 20.53 20.32 20.50 69,390 +0.16(+0.79%)
Jan 16, 2019 20.25 20.44 20.15 20.34 183,370 -0.02(-0.10%)
Jan 15, 2019 20.72 20.72 20.29 20.36 69,171 -0.47(-2.26%)
Jan 14, 2019 21.12 21.24 20.68 20.83 51,731 -0.12(-0.57%)
Jan 11, 2019 21.40 21.40 20.91 20.95 108,200 -0.23(-1.09%)
Jan 10, 2019 21.33 21.48 21.15 21.18 62,800 -0.03(-0.14%)
Jan 09, 2019 21.28 21.37 21.07 21.21 74,908 -0.19(-0.88%)
Jan 08, 2019 21.46 21.81 21.37 21.40 38,827 -0.23(-1.07%)
Jan 07, 2019 21.65 21.85 21.45 21.63 33,810 -0.17(-0.78%)
Jan 04, 2019 22.19 22.39 21.76 21.80 123,500 -0.88(-3.88%)
Jan 03, 2019 22.22 22.73 22.22 22.68 27,239 +0.72(+3.28%)
Jan 02, 2019 22.49 22.56 21.96 21.96 62,132 -0.24(-1.08%)
Dec 31, 2018 22.16 22.39 22.15 22.20 39,600 -0.33(-1.46%)
Dec 28, 2018 22.53 22.95 22.41 22.53 87,500 +0.04(+0.18%)
Dec 27, 2018 22.57 23.24 22.49 22.49 138,876 +0.39(+1.76%)
Dec 26, 2018 22.32 22.73 22.05 22.10 154,288 -0.54(-2.39%)
Dec 24, 2018 22.89 23.11 22.64 22.64 182,200 -0.11(-0.48%)
Dec 21, 2018 22.41 22.80 22.01 22.75 132,300 +0.17(+0.75%)
Dec 20, 2018 22.46 22.96 22.37 22.58 182,275 +0.29(+1.30%)
Dec 19, 2018 22.13 22.51 21.65 22.29 151,792 +0.30(+1.36%)
Dec 18, 2018 21.83 22.41 21.75 21.99 69,366 +0.01(+0.05%)
Dec 17, 2018 21.51 22.20 21.44 21.98 116,092 +0.53(+2.47%)
Dec 14, 2018 21.33 21.61 21.27 21.45 130,900 +0.36(+1.71%)
Dec 13, 2018 20.90 21.29 20.84 21.09 96,905 -0.07(-0.33%)
Dec 12, 2018 20.79 21.16 20.72 21.16 79,018 -0.01(-0.05%)
Dec 11, 2018 20.70 21.50 20.65 21.17 88,387 +0.07(+0.33%)
Dec 10, 2018 21.05 21.82 20.98 21.10 121,661 +0.06(+0.29%)
Dec 07, 2018 20.39 21.33 20.14 21.04 164,200 +0.56(+2.73%)
Dec 06, 2018 21.04 21.53 20.38 20.48 172,147 +0.20(+0.99%)
Dec 04, 2018 19.30 20.29 19.14 20.28 115,700 +1.13(+5.90%)
Dec 03, 2018 19.11 19.26 18.99 19.15 79,417 -0.69(-3.48%)
Nov 30, 2018 20.22 20.22 19.74 19.84 33,600 -0.30(-1.49%)
Nov 29, 2018 20.06 20.52 20.01 20.14 313,840 +0.28(+1.41%)
Nov 28, 2018 20.30 20.55 19.80 19.86 415,979 -0.50(-2.46%)
Nov 27, 2018 20.68 20.82 20.36 20.36 55,187 -0.24(-1.17%)
Nov 26, 2018 21.01 21.04 20.60 20.60 63,420 -0.65(-3.06%)
Nov 23, 2018 21.35 21.44 21.14 21.25 25,900 -0.07(-0.33%)
Nov 21, 2018 21.32 21.32 21.32 0 +0.02(+0.09%)
Nov 20, 2018 21.12 21.46 21.01 21.30 600,618 +0.66(+3.20%)
Nov 19, 2018 19.89 20.69 19.88 20.64 74,824 +0.67(+3.36%)
Nov 16, 2018 20.46 20.64 19.90 19.97 40,700 -0.47(-2.30%)
Nov 15, 2018 20.60 20.80 20.33 20.44 89,201 -0.03(-0.15%)
Nov 14, 2018 19.89 20.70 19.86 20.47 72,672 +0.33(+1.64%)
Nov 13, 2018 19.99 20.39 19.81 20.14 111,783 +0.16(+0.81%)
Nov 12, 2018 19.23 20.04 19.23 19.98 58,393 +0.81(+4.21%)
Nov 09, 2018 18.94 19.39 18.94 19.17 61,300 +0.34(+1.81%)
Nov 08, 2018 19.04 19.04 18.62 18.83 85,119 -0.15(-0.79%)
Nov 07, 2018 19.37 19.37 18.95 18.98 123,520 -0.71(-3.61%)
Nov 06, 2018 20.03 20.09 19.69 19.69 62,577 -0.41(-2.04%)
Nov 05, 2018 20.36 20.36 19.97 20.10 46,551 -0.30(-1.47%)
Nov 02, 2018 20.00 20.73 19.96 20.40 75,600 +0.14(+0.69%)
Nov 01, 2018 20.60 20.83 20.25 20.26 69,881 -0.37(-1.79%)
Oct 31, 2018 20.69 20.89 20.45 20.63 628,341 -0.44(-2.09%)
Oct 30, 2018 21.34 21.46 20.99 21.07 386,004 -0.17(-0.80%)
Oct 29, 2018 20.72 21.76 20.52 21.24 498,811 +0.18(+0.85%)
Oct 26, 2018 20.98 21.36 20.62 21.06 512,300 +0.75(+3.69%)
Oct 25, 2018 20.44 20.64 20.04 20.31 118,835 -0.36(-1.74%)
Oct 24, 2018 19.71 20.77 19.70 20.67 145,435 +0.95(+4.82%)
Oct 23, 2018 20.20 20.36 19.61 19.72 129,760 +0.28(+1.44%)
Oct 22, 2018 19.28 19.73 19.24 19.44 46,483 -0.03(-0.15%)
Oct 19, 2018 19.41 19.68 19.19 19.47 52,300 +0.04(+0.21%)
Oct 18, 2018 18.93 19.63 18.82 19.43 123,459 +0.38(+1.99%)
Oct 17, 2018 18.93 19.54 18.93 19.05 113,549 +0.11(+0.58%)
Oct 16, 2018 19.06 19.21 18.78 18.94 143,247 -0.43(-2.22%)
Oct 15, 2018 19.32 19.67 19.22 19.37 101,077 +0.20(+1.04%)
Oct 12, 2018 18.95 20.03 18.89 19.17 87,900 -0.79(-3.96%)
Oct 11, 2018 19.17 20.34 18.93 19.96 318,274 +0.71(+3.69%)
Oct 10, 2018 17.91 19.25 17.91 19.25 120,060 +1.42(+7.96%)
Oct 09, 2018 17.97 18.12 17.63 17.83 84,843 +0.07(+0.39%)
Oct 08, 2018 17.78 18.35 17.59 17.76 90,801 +0.12(+0.68%)
Oct 05, 2018 17.38 18.00 17.24 17.64 149,000 +0.21(+1.20%)
Oct 04, 2018 17.22 17.72 17.22 17.43 65,720 +0.29(+1.69%)
Oct 03, 2018 17.01 17.20 17.01 17.14 26,807 -0.01(-0.06%)
Oct 02, 2018 17.13 17.22 16.97 17.15 24,268 +0.08(+0.47%)
Oct 01, 2018 16.91 17.16 16.86 17.07 28,063 -0.06(-0.35%)
Sep 28, 2018 17.25 17.29 17.12 17.13 26,300 +0.00(+0.00%)
Sep 27, 2018 17.22 17.22 17.05 17.13 30,888 -0.19(-1.10%)
Sep 26, 2018 17.05 17.38 17.04 17.32 36,195 +0.08(+0.46%)
Sep 25, 2018 17.00 17.24 16.91 17.24 60,165 +0.14(+0.82%)
Sep 24, 2018 17.24 17.39 17.08 17.10 46,934 -0.02(-0.12%)
Sep 21, 2018 17.15 17.18 17.00 17.12 637,100 -0.04(-0.23%)
Sep 20, 2018 17.10 17.21 17.07 17.16 29,396 -0.07(-0.41%)
Sep 19, 2018 17.28 17.28 17.12 17.23 31,471 -0.13(-0.75%)
Sep 18, 2018 17.26 17.38 17.12 17.36 23,894 +0.10(+0.58%)
Sep 17, 2018 17.10 17.27 17.03 17.26 48,079 +0.23(+1.35%)
Sep 14, 2018 17.14 17.25 17.02 17.03 38,500 -0.22(-1.28%)
Sep 13, 2018 17.32 17.32 17.15 17.25 33,176 -0.26(-1.48%)
Sep 12, 2018 17.57 17.64 17.40 17.51 28,819 -0.15(-0.85%)
Sep 11, 2018 18.11 18.13 17.66 17.66 29,718 -0.35(-1.93%)
Sep 10, 2018 18.00 18.10 17.91 18.01 30,341 -0.23(-1.28%)
Sep 07, 2018 18.22 18.32 18.05 18.24 58,800 +0.11(+0.61%)
Sep 06, 2018 17.85 18.23 17.82 18.13 87,834 +0.33(+1.85%)
Sep 05, 2018 17.79 17.96 17.76 17.80 31,774 +0.07(+0.39%)
Sep 04, 2018 17.81 17.98 17.71 17.73 32,531 +0.00(+0.00%)
Aug 31, 2018 17.73 17.73 17.73 0 -0.18(-1.01%)
Aug 30, 2018 17.69 18.02 17.60 17.91 78,227 +0.25(+1.42%)
Aug 29, 2018 17.58 17.68 17.50 17.66 92,112 +0.05(+0.28%)
Aug 28, 2018 17.41 17.62 17.38 17.61 48,696 +0.17(+0.97%)
Aug 27, 2018 17.28 17.44 17.27 17.44 47,683 +0.08(+0.46%)
Aug 24, 2018 17.39 17.39 17.26 17.36 31,600 -0.09(-0.52%)
Aug 23, 2018 17.37 17.49 17.28 17.45 78,616 +0.03(+0.17%)
Aug 22, 2018 17.45 17.51 17.38 17.42 39,965 -0.11(-0.63%)
Aug 21, 2018 17.25 17.56 17.12 17.53 63,564 +0.24(+1.42%)
Aug 20, 2018 17.26 17.39 17.21 17.29 265,104 -0.19(-1.11%)
Aug 17, 2018 17.66 17.75 17.35 17.48 80,800 -0.15(-0.85%)
Aug 16, 2018 17.74 17.83 17.49 17.63 56,439 -0.31(-1.73%)
Aug 15, 2018 17.98 18.49 17.91 17.94 131,238 +0.28(+1.61%)
Aug 14, 2018 17.86 18.01 17.60 17.66 77,067 -0.35(-1.97%)
Aug 13, 2018 17.67 18.06 17.41 18.01 132,949 +0.45(+2.56%)
Aug 10, 2018 17.63 17.71 17.46 17.56 63,200 +0.37(+2.16%)
Aug 09, 2018 17.17 17.22 17.10 17.19 19,402 +0.04(+0.23%)
Aug 08, 2018 17.19 17.28 17.07 17.15 31,564 -0.11(-0.64%)
Aug 07, 2018 17.38 17.38 17.19 17.26 34,487 -0.21(-1.23%)
Aug 06, 2018 17.68 17.73 17.40 17.48 50,706 -0.31(-1.77%)
Aug 03, 2018 17.71 17.81 17.62 17.79 46,800 -0.04(-0.22%)
Aug 02, 2018 18.16 18.21 17.77 17.83 113,469 +0.02(+0.09%)
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.