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 (%)
Sep 30, 2019 17.70 17.73 16.61 17.10 0 -1.08(-5.94%)
Sep 27, 2019 16.69 19.76 16.28 18.18 0 +1.10(+6.44%)
Sep 26, 2019 17.75 18.43 16.31 17.08 0 +0.66(+4.02%)
Sep 25, 2019 18.06 19.00 16.14 16.42 0 -1.76(-9.68%)
Sep 24, 2019 15.20 18.64 15.02 18.18 0 +2.14(+13.34%)
Sep 23, 2019 16.04 16.04 16.01 16.04 0 +0.00(+0.00%)
Sep 20, 2019 13.94 16.69 13.62 16.04 0 +1.79(+12.56%)
Sep 19, 2019 14.01 14.54 13.64 14.25 0 -0.20(-1.38%)
Sep 17, 2019 14.45 14.45 14.45 14.45 0 -0.41(-2.76%)
Sep 16, 2019 15.01 15.21 14.60 14.86 0 +0.85(+6.07%)
Sep 13, 2019 14.40 14.53 13.67 14.01 0 -0.60(-4.11%)
Sep 12, 2019 15.14 15.28 13.99 14.61 0 +0.06(+0.41%)
Sep 11, 2019 15.44 15.58 14.49 14.55 0 -0.79(-5.15%)
Sep 10, 2019 16.89 16.89 15.24 15.34 0 +0.17(+1.12%)
Sep 09, 2019 15.21 16.13 14.83 15.17 0 -0.31(-2.00%)
Sep 06, 2019 16.98 16.98 15.20 15.48 0 -0.95(-5.78%)
Sep 05, 2019 17.10 17.10 15.94 16.43 0 -2.07(-11.19%)
Sep 04, 2019 19.39 20.10 18.27 18.50 0 -2.39(-11.44%)
Sep 03, 2019 20.71 22.21 20.44 20.89 0 +1.04(+5.24%)
Aug 30, 2019 19.85 19.85 19.85 19.85 0 +0.59(+3.06%)
Aug 29, 2019 19.77 20.65 19.02 19.26 0 -1.79(-8.50%)
Aug 28, 2019 23.63 23.63 20.88 21.05 0 -1.28(-5.73%)
Aug 27, 2019 20.66 23.50 20.38 22.33 0 +1.24(+5.88%)
Aug 26, 2019 21.78 23.36 21.01 21.09 0 -1.80(-7.86%)
Aug 23, 2019 20.27 23.89 17.90 22.89 0 +4.57(+24.95%)
Aug 22, 2019 17.42 19.50 17.36 18.32 0 +0.72(+4.09%)
Aug 21, 2019 17.34 18.04 17.26 17.60 0 -1.21(-6.43%)
Aug 20, 2019 18.62 19.11 17.66 18.81 0 +0.98(+5.50%)
Aug 19, 2019 18.44 18.93 17.58 17.83 0 -2.70(-13.15%)
Aug 16, 2019 21.91 22.05 20.44 20.53 0 -3.58(-14.85%)
Aug 15, 2019 25.73 26.09 23.80 24.11 0 -0.41(-1.67%)
Aug 14, 2019 22.64 25.24 22.01 24.52 0 +5.46(+28.65%)
Aug 13, 2019 22.00 22.00 18.76 19.06 0 -3.47(-15.40%)
Aug 12, 2019 21.09 22.80 20.21 22.53 0 +2.89(+14.71%)
Aug 09, 2019 19.17 21.56 18.60 19.64 0 +1.51(+8.33%)
Aug 08, 2019 20.97 21.19 17.83 18.13 0 -3.35(-15.60%)
Aug 07, 2019 26.69 27.41 20.97 21.48 0 -0.51(-2.32%)
Aug 06, 2019 23.72 25.56 21.78 21.99 0 -4.28(-16.29%)
Aug 05, 2019 23.53 26.27 22.82 26.27 0 +7.63(+40.93%)
Aug 02, 2019 19.89 21.73 18.64 18.64 0 +0.04(+0.22%)
Aug 01, 2019 14.80 20.22 13.32 18.60 0 +2.41(+14.89%)
Jul 31, 2019 14.40 16.93 13.47 16.19 0 +2.27(+16.31%)
Jul 30, 2019 13.64 14.19 13.35 13.92 0 +1.47(+11.81%)
Jul 29, 2019 12.78 13.29 12.27 12.45 0 +0.12(+0.97%)
Jul 26, 2019 12.18 12.41 11.98 12.33 0 -0.58(-4.49%)
Jul 25, 2019 12.95 13.80 12.64 12.91 0 +0.72(+5.91%)
Jul 24, 2019 12.98 12.98 12.08 12.19 0 -0.42(-3.33%)
Jul 23, 2019 13.20 13.47 12.44 12.61 0 -0.46(-3.52%)
Jul 22, 2019 14.26 14.50 12.98 13.07 0 -1.45(-9.99%)
Jul 19, 2019 13.47 14.52 12.96 14.52 0 +1.05(+7.80%)
Jul 18, 2019 13.94 14.54 13.00 13.47 0 -0.51(-3.65%)
Jul 17, 2019 12.52 13.98 12.49 13.98 0 +1.52(+12.20%)
Jul 16, 2019 12.26 12.74 11.84 12.46 0 +0.22(+1.80%)
Jul 15, 2019 12.56 12.91 12.15 12.24 0 +0.00(+0.00%)
Jul 12, 2019 12.70 12.81 12.07 12.24 0 -0.47(-3.70%)
Jul 11, 2019 12.68 13.14 12.46 12.71 0 +0.12(+0.95%)
Jul 10, 2019 13.14 13.31 12.45 12.59 0 -0.94(-6.95%)
Jul 09, 2019 13.90 13.96 13.30 13.53 0 +0.64(+4.97%)
Jul 08, 2019 13.61 13.64 12.69 12.89 0 +0.30(+2.38%)
Jul 05, 2019 13.61 14.11 12.41 12.59 0 +0.65(+5.44%)
Jul 03, 2019 11.94 11.94 11.94 11.94 0 -0.19(-1.57%)
Jul 02, 2019 13.30 13.47 12.09 12.13 0 -1.40(-10.35%)
Jul 01, 2019 13.90 14.38 13.38 13.53 0 -2.50(-15.60%)
Jun 28, 2019 16.72 17.07 15.84 16.03 0 -0.90(-5.32%)
Jun 27, 2019 17.14 17.60 16.68 16.93 0 -0.08(-0.47%)
Jun 26, 2019 16.58 17.25 16.53 17.01 0 -0.14(-0.82%)
Jun 25, 2019 16.30 17.53 16.25 17.15 0 +1.39(+8.82%)
Jun 24, 2019 15.53 16.02 15.49 15.76 0 -0.53(-3.25%)
Jun 21, 2019 15.50 16.32 15.08 16.29 0 +0.99(+6.47%)
Jun 20, 2019 14.68 16.42 14.45 15.30 0 +0.01(+0.07%)
Jun 19, 2019 16.61 16.96 14.89 15.29 0 -0.74(-4.62%)
Jun 18, 2019 16.12 16.27 15.46 16.03 0 -0.39(-2.38%)
Jun 17, 2019 16.79 16.80 16.17 16.42 0 -0.19(-1.14%)
Jun 14, 2019 17.44 17.56 16.43 16.61 0 -0.67(-3.88%)
Jun 13, 2019 17.21 17.97 16.91 17.28 0 +0.49(+2.92%)
Jun 12, 2019 17.20 17.53 16.54 16.79 0 -0.28(-1.64%)
Jun 11, 2019 16.58 17.79 16.48 17.07 0 +0.50(+3.02%)
Jun 10, 2019 16.58 16.91 16.20 16.57 0 -0.82(-4.72%)
Jun 07, 2019 17.22 17.58 16.76 17.39 0 +0.40(+2.35%)
Jun 06, 2019 17.58 17.87 16.78 16.99 0 -0.63(-3.58%)
Jun 05, 2019 19.04 19.54 17.61 17.62 0 -0.99(-5.32%)
Jun 04, 2019 19.91 20.04 18.34 18.61 0 -2.03(-9.84%)
Jun 03, 2019 20.68 21.63 19.90 20.64 0 -0.34(-1.62%)
May 31, 2019 21.62 21.75 20.17 20.98 0 +1.56(+8.03%)
May 30, 2019 19.00 20.31 18.75 19.42 0 -0.29(-1.47%)
May 29, 2019 20.08 21.69 19.42 19.71 0 +0.46(+2.39%)
May 28, 2019 17.43 19.35 17.30 19.25 0 +1.24(+6.89%)
May 24, 2019 18.01 18.01 18.01 18.01 0 -0.49(-2.65%)
May 23, 2019 18.79 19.99 17.98 18.50 0 +2.47(+15.41%)
May 22, 2019 16.56 16.62 15.52 16.03 0 +0.10(+0.63%)
May 21, 2019 16.77 16.83 15.70 15.93 0 -1.77(-10.00%)
May 20, 2019 18.49 18.69 17.41 17.70 0 +0.67(+3.93%)
May 17, 2019 17.03 17.24 15.05 17.03 0 +0.84(+5.19%)
May 16, 2019 16.72 16.80 15.72 16.19 0 -1.46(-8.27%)
May 15, 2019 19.98 20.49 17.23 17.65 0 -1.87(-9.58%)
May 14, 2019 19.61 20.26 18.65 19.52 0 -1.67(-7.88%)
May 13, 2019 20.57 22.40 20.41 21.19 0 +3.19(+17.72%)
May 10, 2019 20.61 23.58 17.03 18.00 0 -3.87(-17.70%)
May 09, 2019 25.79 26.57 21.31 21.87 0 +0.79(+3.75%)
May 08, 2019 21.63 21.63 19.46 21.08 0 +0.10(+0.48%)
May 07, 2019 18.30 23.45 18.11 20.98 0 +6.19(+41.85%)
May 06, 2019 16.14 16.76 14.50 14.79 0 +2.14(+16.92%)
May 03, 2019 13.29 13.51 12.57 12.65 0 -1.51(-10.66%)
May 02, 2019 14.00 15.79 13.62 14.16 0 +0.18(+1.29%)
May 01, 2019 12.52 14.14 12.36 13.98 0 +1.54(+12.38%)
Apr 30, 2019 12.90 13.52 12.35 12.44 0 +0.17(+1.39%)
Apr 29, 2019 12.11 12.50 11.87 12.27 0 +0.06(+0.49%)
Apr 26, 2019 13.16 13.35 11.97 12.21 0 -0.62(-4.83%)
Apr 25, 2019 13.74 14.05 12.52 12.83 0 +0.17(+1.34%)
Apr 24, 2019 12.27 12.95 12.20 12.66 0 +0.80(+6.75%)
Apr 23, 2019 12.07 12.34 11.69 11.86 0 -0.23(-1.90%)
Apr 22, 2019 12.88 12.88 11.81 12.09 0 +0.05(+0.42%)
Apr 18, 2019 12.04 12.04 12.04 12.04 0 -0.54(-4.29%)
Apr 17, 2019 12.20 12.90 12.07 12.58 0 +0.58(+4.83%)
Apr 16, 2019 11.80 12.31 11.72 12.00 0 +0.11(+0.93%)
Apr 15, 2019 12.52 13.06 11.82 11.89 0 +0.15(+1.28%)
Apr 12, 2019 12.33 12.49 11.70 11.74 0 -1.04(-8.14%)
Apr 11, 2019 13.10 13.13 12.75 12.78 0 -0.03(-0.23%)
Apr 10, 2019 13.51 13.89 12.81 12.81 0 -0.72(-5.32%)
Apr 09, 2019 13.55 13.74 12.95 13.53 0 +1.17(+9.47%)
Apr 08, 2019 13.38 13.39 12.28 12.36 0 +0.13(+1.06%)
Apr 05, 2019 12.82 12.85 12.20 12.23 0 -1.25(-9.27%)
Apr 04, 2019 13.79 14.07 13.30 13.48 0 -0.18(-1.32%)
Apr 03, 2019 13.26 14.27 13.06 13.66 0 +0.55(+4.20%)
Apr 02, 2019 13.83 13.91 12.98 13.11 0 -0.29(-2.16%)
Apr 01, 2019 14.20 14.40 13.21 13.40 0 -0.62(-4.42%)
Mar 29, 2019 14.55 14.91 13.86 14.02 0 -1.65(-10.53%)
Mar 28, 2019 16.50 16.99 15.60 15.67 0 -1.09(-6.50%)
Mar 27, 2019 16.24 18.29 15.98 16.76 0 +0.95(+6.01%)
Mar 26, 2019 16.18 17.87 15.72 15.81 0 -2.00(-11.23%)
Mar 25, 2019 18.40 19.31 17.50 17.81 0 +0.55(+3.19%)
Mar 22, 2019 14.39 17.64 14.39 17.26 0 +2.86(+19.86%)
Mar 21, 2019 14.99 14.99 14.06 14.40 0 +0.09(+0.63%)
Mar 20, 2019 14.72 15.53 13.50 14.31 0 +0.50(+3.62%)
Mar 19, 2019 13.12 13.81 13.12 13.81 0 +0.79(+6.07%)
Mar 18, 2019 13.05 13.77 12.90 13.02 0 +0.88(+7.25%)
Mar 15, 2019 12.58 12.69 11.77 12.14 0 -1.26(-9.40%)
Mar 14, 2019 13.35 13.65 12.98 13.40 0 +0.25(+1.90%)
Mar 13, 2019 13.30 13.60 12.95 13.15 0 -0.54(-3.94%)
Mar 12, 2019 13.95 14.02 13.23 13.69 0 -0.52(-3.66%)
Mar 11, 2019 16.02 16.02 14.07 14.21 0 -1.91(-11.85%)
Mar 08, 2019 18.63 18.80 15.99 16.12 0 -0.98(-5.73%)
Mar 07, 2019 17.35 18.58 16.26 17.10 0 +1.91(+12.57%)
Mar 06, 2019 14.56 15.78 14.54 15.19 0 +1.00(+7.05%)
Mar 05, 2019 14.66 15.31 13.44 14.19 0 +0.50(+3.65%)
Mar 04, 2019 12.71 16.33 12.57 13.69 0 +0.81(+6.29%)
Mar 01, 2019 13.65 14.22 12.73 12.88 0 -1.63(-11.23%)
Feb 28, 2019 14.65 14.76 13.95 14.51 0 +0.19(+1.33%)
Feb 27, 2019 14.98 15.94 14.29 14.32 0 -0.02(-0.14%)
Feb 26, 2019 14.76 14.85 13.79 14.34 0 +0.16(+1.13%)
Feb 25, 2019 13.60 14.28 13.57 14.18 0 +0.31(+2.24%)
Feb 22, 2019 14.79 14.79 13.86 13.87 0 -0.99(-6.66%)
Feb 21, 2019 15.26 16.05 14.51 14.86 0 +0.54(+3.77%)
Feb 20, 2019 15.25 15.25 14.32 14.32 0 -0.76(-5.04%)
Feb 19, 2019 16.00 16.02 14.72 15.08 0 -0.10(-0.66%)
Feb 15, 2019 15.18 15.18 15.18 15.18 0 -1.13(-6.93%)
Feb 14, 2019 17.34 17.43 15.73 16.31 0 +0.40(+2.51%)
Feb 13, 2019 15.77 16.25 15.58 15.91 0 +0.26(+1.66%)
Feb 12, 2019 15.38 16.07 15.26 15.65 0 -0.87(-5.27%)
Feb 11, 2019 16.45 16.91 16.39 16.52 0 +0.22(+1.35%)
Feb 08, 2019 17.87 18.47 16.18 16.30 0 -0.49(-2.92%)
Feb 07, 2019 17.09 18.54 16.46 16.79 0 +1.51(+9.88%)
Feb 06, 2019 15.58 16.00 15.22 15.28 0 -0.02(-0.13%)
Feb 05, 2019 15.70 15.87 14.88 15.30 0 +0.23(+1.53%)
Feb 04, 2019 16.66 16.66 14.94 15.07 0 -1.60(-9.60%)
Feb 01, 2019 17.17 17.40 16.62 16.67 0 -0.43(-2.51%)
Jan 31, 2019 18.39 18.39 16.95 17.10 0 -1.37(-7.42%)
Jan 30, 2019 19.97 20.36 18.31 18.47 0 -1.63(-8.11%)
Jan 29, 2019 19.93 20.84 19.51 20.10 0 +0.36(+1.82%)
Jan 28, 2019 20.90 21.49 19.68 19.74 0 +1.49(+8.16%)
Jan 25, 2019 18.95 19.28 18.19 18.25 0 -1.13(-5.83%)
Jan 24, 2019 21.29 21.34 19.37 19.38 0 -0.76(-3.77%)
Jan 23, 2019 20.37 22.57 20.13 20.14 0 -1.05(-4.96%)
Jan 22, 2019 19.18 21.96 19.13 21.19 0 +3.43(+19.31%)
Jan 18, 2019 17.76 17.76 17.76 17.76 0 +0.11(+0.62%)
Jan 17, 2019 18.73 18.75 17.11 17.65 0 -0.68(-3.71%)
Jan 16, 2019 18.12 18.60 17.79 18.33 0 +0.17(+0.94%)
Jan 15, 2019 19.00 19.40 17.75 18.16 0 -1.45(-7.39%)
Jan 14, 2019 20.90 20.99 19.30 19.61 0 +0.16(+0.82%)
Jan 11, 2019 21.87 21.97 19.41 19.45 0 -1.69(-7.99%)
Jan 10, 2019 23.21 23.78 21.07 21.14 0 -0.26(-1.21%)
Jan 09, 2019 21.97 22.70 21.12 21.40 0 -0.90(-4.04%)
Jan 08, 2019 22.85 24.58 22.12 22.30 0 -0.78(-3.38%)
Jan 07, 2019 24.37 24.72 22.79 23.08 0 -1.30(-5.33%)
Jan 04, 2019 26.47 26.96 24.27 24.38 0 -3.88(-13.73%)
Jan 03, 2019 27.20 29.41 26.82 28.26 0 +3.12(+12.41%)
Jan 02, 2019 30.34 30.35 25.10 25.14 0 -3.04(-10.79%)
Dec 31, 2018 28.18 28.18 28.18 28.18 0 -3.46(-10.94%)
Dec 28, 2018 33.11 34.36 30.16 31.64 0 -2.35(-6.91%)
Dec 27, 2018 36.12 37.69 33.96 33.99 0 +1.16(+3.53%)
Dec 26, 2018 36.68 38.33 32.40 32.83 0 -4.51(-12.08%)
Dec 24, 2018 37.34 37.34 37.34 37.34 0 +5.23(+16.29%)
Dec 21, 2018 29.28 33.09 27.68 32.11 0 +2.06(+6.86%)
Dec 20, 2018 27.91 32.28 26.92 30.05 0 +3.63(+13.74%)
Dec 19, 2018 27.19 28.30 24.36 26.42 0 +0.16(+0.61%)
Dec 18, 2018 25.42 27.53 25.03 26.26 0 +0.28(+1.08%)
Dec 17, 2018 25.30 27.06 23.81 25.98 0 +2.03(+8.48%)
Dec 14, 2018 23.43 25.47 23.16 23.95 0 +1.43(+6.35%)
Dec 13, 2018 23.27 23.92 22.41 22.52 0 -1.04(-4.41%)
Dec 12, 2018 23.38 23.92 22.40 23.56 0 -0.82(-3.36%)
Dec 11, 2018 23.94 26.31 23.80 24.38 0 -0.12(-0.49%)
Dec 10, 2018 25.91 28.84 24.47 24.50 0 -2.63(-9.69%)
Dec 07, 2018 23.61 28.35 23.39 27.13 0 +3.60(+15.30%)
Dec 06, 2018 26.46 28.82 23.38 23.53 0 +0.57(+2.48%)
Dec 04, 2018 22.96 22.96 22.96 22.96 0 +5.09(+28.48%)
Dec 03, 2018 17.99 19.11 17.77 17.87 0 -2.88(-13.88%)
Nov 30, 2018 21.43 21.87 20.71 20.75 0 -0.60(-2.81%)
Nov 29, 2018 21.73 23.10 20.88 21.35 0 +1.07(+5.28%)
Nov 28, 2018 21.12 21.66 20.21 20.28 0 -0.84(-3.98%)
Nov 27, 2018 22.45 22.45 20.90 21.12 0 +0.73(+3.58%)
Nov 26, 2018 22.28 22.49 19.90 20.39 0 -3.37(-14.18%)
Nov 23, 2018 24.03 24.17 23.09 23.76 0 +1.28(+5.69%)
Nov 21, 2018 22.48 22.48 22.48 22.48 0 -1.54(-6.41%)
Nov 20, 2018 23.93 25.62 23.65 24.02 0 +2.14(+9.78%)
Nov 19, 2018 20.31 23.27 20.11 21.88 0 +1.94(+9.73%)
Nov 16, 2018 22.61 22.61 19.67 19.94 0 -1.57(-7.30%)
Nov 15, 2018 23.26 24.53 21.40 21.51 0 -0.64(-2.89%)
Nov 14, 2018 20.40 23.65 20.40 22.15 0 +0.70(+3.26%)
Nov 13, 2018 21.02 22.32 20.07 21.45 0 +0.45(+2.14%)
Nov 12, 2018 19.41 21.33 19.15 21.00 0 +2.91(+16.09%)
Nov 09, 2018 18.47 19.08 17.48 18.09 0 +1.18(+6.98%)
Nov 08, 2018 17.28 17.97 16.52 16.91 0 +0.19(+1.14%)
Nov 07, 2018 18.66 19.25 16.63 16.72 0 -4.08(-19.62%)
Nov 06, 2018 21.22 22.35 20.67 20.80 0 -0.75(-3.48%)
Nov 05, 2018 22.16 23.31 21.28 21.55 0 -1.01(-4.48%)
Nov 02, 2018 20.93 24.67 20.69 22.56 0 +1.31(+6.16%)
Nov 01, 2018 22.84 23.78 21.13 21.25 0 -2.32(-9.84%)
Oct 31, 2018 24.67 25.14 22.86 23.57 0 -1.90(-7.46%)
Oct 30, 2018 27.35 28.28 25.22 25.47 0 -1.81(-6.63%)
Oct 29, 2018 24.73 30.51 23.81 27.28 0 +0.10(+0.37%)
Oct 26, 2018 28.11 29.84 25.15 27.18 0 +1.80(+7.09%)
Oct 25, 2018 25.62 25.78 23.71 25.38 0 -1.43(-5.33%)
Oct 24, 2018 21.57 27.82 21.31 26.81 0 +5.24(+24.29%)
Oct 23, 2018 23.44 24.54 20.77 21.57 0 +1.75(+8.83%)
Oct 22, 2018 19.87 21.01 19.11 19.82 0 -0.24(-1.20%)
Oct 19, 2018 18.44 21.00 18.07 20.06 0 -0.02(-0.10%)
Oct 18, 2018 18.36 21.47 17.56 20.08 0 +2.87(+16.68%)
Oct 17, 2018 17.85 19.20 16.78 17.21 0 -0.10(-0.58%)
Oct 16, 2018 19.04 19.48 17.04 17.31 0 -3.74(-17.77%)
Oct 15, 2018 21.96 22.37 19.16 21.05 0 -0.11(-0.52%)
Oct 12, 2018 22.85 26.36 20.83 21.16 0 -5.73(-21.31%)
Oct 11, 2018 23.79 28.82 21.62 26.89 0 +4.36(+19.35%)
Oct 10, 2018 16.63 22.76 16.60 22.53 0 +7.17(+46.68%)
Oct 09, 2018 16.24 16.64 14.35 15.36 0 +0.48(+3.23%)
Oct 08, 2018 15.77 17.51 14.57 14.88 0 -0.38(-2.49%)
Oct 05, 2018 13.61 17.76 13.50 15.26 0 +1.19(+8.46%)
Oct 04, 2018 12.66 15.51 12.46 14.07 0 +2.52(+21.82%)
Oct 03, 2018 11.10 11.89 10.77 11.55 0 +0.37(+3.31%)
Oct 02, 2018 11.20 11.39 10.54 11.18 0 +0.18(+1.64%)
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.