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

28.71 USD +1.07 (+3.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 27.52 29.15 27.43 28.71 42,840 +1.07(+3.87%)
Dec 02, 2021 28.07 28.26 27.49 27.64 60,701 -0.61(-2.16%)
Dec 01, 2021 26.95 28.31 26.51 28.25 31,995 +0.52(+1.88%)
Nov 30, 2021 26.72 27.78 26.68 27.73 61,051 +1.47(+5.60%)
Nov 29, 2021 26.75 26.85 26.11 26.26 104,184 -1.29(-4.68%)
Nov 26, 2021 26.73 28.32 26.50 27.55 65,843 +1.85(+7.20%)
Nov 24, 2021 26.09 26.22 25.70 25.70 5,996 -0.06(-0.23%)
Nov 23, 2021 26.19 26.29 25.76 25.76 13,012 -0.34(-1.30%)
Nov 22, 2021 25.68 26.10 25.66 26.10 7,851 +0.24(+0.93%)
Nov 19, 2021 26.06 26.07 25.80 25.86 6,219 -0.06(-0.23%)
Nov 18, 2021 25.85 25.94 25.75 25.92 5,710 +0.07(+0.27%)
Nov 17, 2021 25.41 25.88 25.41 25.85 7,774 +0.39(+1.53%)
Nov 16, 2021 25.31 25.46 25.30 25.46 3,364 +0.11(+0.43%)
Nov 15, 2021 25.09 25.56 25.09 25.35 5,279 +0.15(+0.60%)
Nov 12, 2021 25.20 25.24 25.00 25.20 4,018 -0.13(-0.51%)
Nov 11, 2021 25.49 25.51 25.20 25.33 4,445 -0.30(-1.17%)
Nov 10, 2021 25.71 25.63 4,018 +0.02(+0.08%)
Nov 09, 2021 25.50 25.76 25.50 25.61 11,451 +0.24(+0.95%)
Nov 08, 2021 25.09 25.40 25.08 25.37 9,293 +0.15(+0.59%)
Nov 05, 2021 24.86 25.23 24.86 25.22 14,302 +0.27(+1.08%)
Nov 04, 2021 24.58 24.95 24.58 24.95 7,469 +0.26(+1.05%)
Nov 03, 2021 25.06 25.13 24.64 24.69 18,965 -0.37(-1.48%)
Nov 02, 2021 25.28 25.33 25.06 25.06 13,170 -0.33(-1.30%)
Nov 01, 2021 25.39 25.63 25.33 25.39 10,251 -0.11(-0.43%)
Oct 29, 2021 25.49 25.53 25.31 25.50 6,383 +0.28(+1.11%)
Oct 28, 2021 25.35 25.37 25.16 25.22 3,477 -0.37(-1.45%)
Oct 27, 2021 25.20 25.62 25.07 25.59 6,124 +0.37(+1.47%)
Oct 26, 2021 24.97 25.22 24,701 +0.15(+0.60%)
Oct 25, 2021 25.52 25.61 25.02 25.07 20,019 -0.41(-1.61%)
Oct 22, 2021 25.22 25.59 25.19 25.48 13,765 +0.19(+0.75%)
Oct 21, 2021 25.50 25.50 25.23 25.29 4,536 -0.25(-0.98%)
Oct 20, 2021 25.68 25.74 25.52 25.54 16,289 -0.17(-0.66%)
Oct 19, 2021 25.73 25.77 25.54 25.71 37,493 -0.13(-0.50%)
Oct 18, 2021 25.84 25.88 25.61 25.84 75,765 +0.20(+0.78%)
Oct 15, 2021 25.19 25.68 25.17 25.64 32,592 +0.27(+1.06%)
Oct 14, 2021 25.67 25.67 25.31 25.37 19,608 -0.56(-2.16%)
Oct 13, 2021 26.00 26.11 25.87 25.93 6,030 -0.11(-0.42%)
Oct 12, 2021 26.23 26.37 26.04 26.04 3,819 -0.40(-1.51%)
Oct 11, 2021 26.43 26.44 26.05 26.44 20,755 +0.11(+0.42%)
Oct 08, 2021 26.17 26.42 26.05 26.33 33,560 +0.06(+0.23%)
Oct 07, 2021 26.38 26.43 26.24 26.27 33,525 -0.36(-1.35%)
Oct 06, 2021 26.98 27.31 26.63 26.63 55,046 -0.13(-0.49%)
Oct 05, 2021 27.10 27.12 26.57 26.76 32,026 -0.42(-1.55%)
Oct 04, 2021 26.74 27.35 26.65 27.18 37,500 +0.44(+1.65%)
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.