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

51.25 +0.59 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 102.36 102.92 102.20 102.56 3,236 +0.40(+0.39%)
Aug 30, 2021 102.04 102.48 101.52 102.16 2,248 -0.24(-0.23%)
Aug 27, 2021 103.88 103.88 102.00 102.40 4,364 -2.28(-2.18%)
Aug 26, 2021 103.80 105.36 103.60 104.68 1,806 +1.56(+1.51%)
Aug 25, 2021 104.00 104.04 102.84 103.12 5,226 -0.96(-0.92%)
Aug 24, 2021 103.48 104.44 103.48 104.08 1,169 +0.12(+0.12%)
Aug 23, 2021 104.04 104.04 103.16 103.96 2,895 -0.92(-0.88%)
Aug 20, 2021 106.32 106.32 104.48 104.88 3,759 -1.76(-1.65%)
Aug 19, 2021 107.96 108.00 105.88 106.64 9,921 -0.08(-0.07%)
Aug 18, 2021 104.52 106.80 103.68 106.72 18,847 +3.36(+3.25%)
Aug 17, 2021 102.60 104.60 102.60 103.36 23,263 +1.40(+1.37%)
Aug 16, 2021 102.96 103.52 101.84 101.96 16,283 -0.36(-0.35%)
Aug 13, 2021 100.74 102.32 100.32 102.32 12,055 +1.08(+1.07%)
Aug 12, 2021 102.20 102.20 100.32 101.24 2,636 -0.92(-0.90%)
Aug 11, 2021 103.76 103.76 102.16 102.16 3,052 -1.72(-1.65%)
Aug 10, 2021 103.76 104.16 103.52 103.88 733 -0.38(-0.37%)
Aug 09, 2021 105.20 105.20 104.00 104.26 3,679 +0.02(+0.02%)
Aug 06, 2021 104.32 104.94 103.80 104.24 2,260 -0.76(-0.72%)
Aug 05, 2021 106.00 106.00 104.88 105.00 2,098 -1.12(-1.06%)
Aug 04, 2021 106.48 106.92 105.68 106.12 1,788 -0.08(-0.08%)
Aug 03, 2021 107.76 108.40 105.80 106.20 1,488 -1.76(-1.63%)
Aug 02, 2021 105.56 107.96 105.56 107.96 2,744 +1.60(+1.50%)
Jul 30, 2021 106.00 106.36 105.02 106.36 2,861 +1.68(+1.60%)
Jul 29, 2021 104.88 104.96 104.40 104.68 1,481 -0.72(-0.68%)
Jul 28, 2021 106.40 106.72 105.40 105.40 1,995 -1.08(-1.01%)
Jul 27, 2021 105.80 107.80 105.80 106.48 3,052 +1.44(+1.37%)
Jul 26, 2021 104.72 105.12 104.52 105.04 4,817 +1.32(+1.27%)
Jul 23, 2021 103.48 104.36 103.48 103.72 1,159 -0.04(-0.04%)
Jul 22, 2021 104.80 105.12 103.76 103.76 4,724 -1.76(-1.67%)
Jul 21, 2021 105.60 106.40 105.52 105.52 1,813 -2.44(-2.26%)
Jul 20, 2021 109.08 109.40 106.88 107.96 5,329 -1.48(-1.35%)
Jul 19, 2021 107.52 110.72 107.52 109.44 19,482 +3.92(+3.71%)
Jul 16, 2021 103.32 105.68 102.81 105.52 1,939 +1.36(+1.31%)
Jul 15, 2021 106.12 106.40 104.16 104.16 2,584 -0.29(-0.27%)
Jul 14, 2021 103.48 105.28 103.32 104.45 2,043 -0.39(-0.38%)
Jul 13, 2021 103.48 105.04 102.54 104.84 1,736 +1.04(+1.00%)
Jul 12, 2021 103.32 103.80 103.08 103.80 1,570 +0.92(+0.89%)
Jul 09, 2021 103.37 103.37 101.92 102.88 3,969 -1.88(-1.79%)
Jul 08, 2021 106.44 106.72 104.28 104.76 10,121 +2.16(+2.11%)
Jul 07, 2021 102.96 102.96 102.40 102.60 11,118 +0.56(+0.55%)
Jul 06, 2021 101.40 103.64 101.40 102.04 4,475 +0.16(+0.16%)
Jul 02, 2021 100.80 101.88 99.88 101.88 4,263 +0.08(+0.08%)
Jul 01, 2021 101.44 102.16 101.44 101.80 3,009 -0.64(-0.62%)
Jun 30, 2021 102.16 102.80 101.36 102.44 1,113 +0.44(+0.43%)
Jun 29, 2021 100.32 102.12 100.32 102.00 1,977 +1.11(+1.10%)
Jun 28, 2021 100.48 101.52 100.04 100.89 3,316 -0.41(-0.40%)
Jun 25, 2021 101.08 101.84 100.88 101.30 1,873 +0.06(+0.06%)
Jun 24, 2021 100.88 101.40 100.44 101.24 2,692 -1.08(-1.06%)
Jun 23, 2021 102.00 102.48 101.40 102.32 2,158 -0.96(-0.93%)
Jun 22, 2021 105.40 105.48 103.28 103.28 2,869 -1.23(-1.18%)
Jun 21, 2021 105.40 106.12 103.60 104.51 5,501 -2.21(-2.07%)
Jun 18, 2021 106.36 107.24 104.78 106.72 4,141 +3.52(+3.41%)
Jun 17, 2021 103.24 104.12 102.36 103.20 5,617 -0.92(-0.88%)
Jun 16, 2021 102.80 104.76 102.56 104.12 2,748 +0.44(+0.42%)
Jun 15, 2021 103.44 104.52 103.12 103.68 2,713 +0.96(+0.93%)
Jun 14, 2021 102.68 103.68 101.88 102.72 3,257 +0.60(+0.59%)
Jun 11, 2021 102.52 102.52 101.56 102.12 1,946 -0.92(-0.89%)
Jun 10, 2021 106.36 106.36 102.96 103.04 11,414 -4.12(-3.84%)
Jun 09, 2021 107.00 107.36 106.16 107.16 11,500 +1.20(+1.13%)
Jun 08, 2021 105.44 107.24 105.36 105.96 4,947 -0.12(-0.11%)
Jun 07, 2021 107.16 107.56 106.08 106.08 958 -1.04(-0.97%)
Jun 04, 2021 107.96 108.04 106.96 107.12 3,764 -2.48(-2.26%)
Jun 03, 2021 110.28 110.28 108.80 109.60 2,333 +0.84(+0.77%)
Jun 02, 2021 107.84 108.84 107.00 108.76 2,693 +0.48(+0.44%)
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.