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

50.66 -1.44 (-2.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 138.64 140.76 137.38 138.56 5,500 -2.48(-1.76%)
Feb 25, 2021 137.04 142.88 136.44 141.04 11,431 +4.68(+3.43%)
Feb 24, 2021 140.36 141.56 136.04 136.36 6,605 -4.08(-2.91%)
Feb 23, 2021 142.64 144.56 139.60 140.44 7,555 -1.84(-1.29%)
Feb 22, 2021 140.68 142.28 139.75 142.28 4,632 +2.12(+1.51%)
Feb 19, 2021 140.84 140.96 138.80 140.16 12,100 -0.72(-0.51%)
Feb 18, 2021 142.08 142.08 139.76 140.88 6,215 +0.92(+0.66%)
Feb 17, 2021 141.32 142.68 139.76 139.96 8,356 +0.36(+0.26%)
Feb 16, 2021 137.92 139.60 137.40 139.60 17,464 +1.78(+1.29%)
Feb 12, 2021 138.48 139.04 137.04 137.82 6,950 +0.14(+0.10%)
Feb 11, 2021 136.84 139.32 136.84 137.68 5,742 -0.36(-0.26%)
Feb 10, 2021 136.00 138.32 135.60 138.04 8,044 +2.44(+1.80%)
Feb 09, 2021 134.92 135.60 134.48 135.60 3,849 +1.72(+1.28%)
Feb 08, 2021 133.60 134.32 133.16 133.88 3,211 +0.72(+0.54%)
Feb 05, 2021 132.28 133.80 132.20 133.16 7,750 +0.16(+0.12%)
Feb 04, 2021 132.44 133.16 131.80 133.00 1,609 -1.00(-0.75%)
Feb 03, 2021 134.00 135.56 133.60 134.00 7,883 -2.52(-1.85%)
Feb 02, 2021 137.20 137.92 136.01 136.52 4,412 -3.88(-2.76%)
Feb 01, 2021 134.36 144.00 134.36 140.40 7,011 -2.40(-1.68%)
Jan 29, 2021 140.68 143.96 136.68 142.80 7,450 +4.84(+3.51%)
Jan 28, 2021 136.12 139.88 135.88 137.96 6,991 -2.60(-1.85%)
Jan 27, 2021 134.12 142.68 134.12 140.56 7,496 +9.04(+6.87%)
Jan 26, 2021 130.56 131.68 130.16 131.52 13,429 +0.84(+0.64%)
Jan 25, 2021 129.40 132.92 129.36 130.68 8,341 +2.40(+1.87%)
Jan 22, 2021 129.32 130.12 128.00 128.28 4,100 +0.28(+0.22%)
Jan 21, 2021 127.04 128.60 127.04 128.00 8,072 +0.76(+0.60%)
Jan 20, 2021 127.24 127.28 126.80 127.24 12,047 +0.00(+0.00%)
Jan 19, 2021 126.76 127.60 126.20 127.24 4,024 -0.72(-0.56%)
Jan 15, 2021 127.24 129.24 126.12 127.96 2,300 +2.61(+2.09%)
Jan 14, 2021 122.56 125.34 122.56 125.34 2,016 +1.70(+1.38%)
Jan 13, 2021 124.40 125.09 123.12 123.64 2,119 -0.08(-0.06%)
Jan 12, 2021 124.72 126.28 123.72 123.72 3,113 -1.92(-1.53%)
Jan 11, 2021 123.68 125.64 122.36 125.64 5,832 +4.49(+3.70%)
Jan 08, 2021 120.40 122.76 120.40 121.15 1,725 -0.13(-0.11%)
Jan 07, 2021 121.88 121.92 120.32 121.28 27,707 -1.68(-1.37%)
Jan 06, 2021 123.04 124.56 120.72 122.96 3,902 -1.04(-0.84%)
Jan 05, 2021 128.44 128.44 123.64 124.00 5,405 -2.64(-2.08%)
Jan 04, 2021 122.08 128.24 122.08 126.64 10,114 +3.56(+2.89%)
Dec 31, 2020 123.08 123.08 123.08 1,362 +0.20(+0.16%)
Dec 30, 2020 125.00 125.00 122.52 122.88 1,362 -2.56(-2.04%)
Dec 29, 2020 121.36 125.92 120.96 125.44 12,614 +3.36(+2.75%)
Dec 28, 2020 123.68 123.68 121.50 122.08 871 -1.76(-1.42%)
Dec 24, 2020 123.28 123.84 122.11 123.84 1,700 +0.30(+0.24%)
Dec 23, 2020 125.28 125.88 123.12 123.54 5,014 -3.06(-2.42%)
Dec 22, 2020 127.24 127.24 125.84 126.60 5,917 +0.28(+0.22%)
Dec 21, 2020 132.16 132.16 126.32 126.32 15,903 +2.12(+1.71%)
Dec 18, 2020 123.72 125.56 123.40 124.20 4,825 +1.56(+1.27%)
Dec 17, 2020 123.96 124.40 122.64 122.64 14,763 -0.56(-0.45%)
Dec 16, 2020 126.00 126.00 123.20 123.20 4,216 -2.32(-1.85%)
Dec 15, 2020 125.88 126.20 124.72 125.52 8,405 -0.53(-0.42%)
Dec 14, 2020 124.32 126.05 123.51 126.05 1,415 +0.33(+0.26%)
Dec 11, 2020 123.80 126.60 123.80 125.72 8,500 +2.96(+2.41%)
Dec 10, 2020 122.92 123.12 121.40 122.76 1,584 +0.88(+0.72%)
Dec 09, 2020 119.08 122.16 119.08 121.88 1,243 +2.06(+1.72%)
Dec 08, 2020 122.12 122.16 119.60 119.82 3,799 -1.02(-0.84%)
Dec 07, 2020 122.28 122.28 120.72 120.84 1,973 +0.68(+0.57%)
Dec 04, 2020 120.00 120.44 120.00 120.16 1,325 -0.78(-0.64%)
Dec 03, 2020 119.54 120.94 119.54 120.94 1,742 +0.31(+0.25%)
Dec 02, 2020 121.12 121.12 119.02 120.63 2,249 +0.23(+0.19%)
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.