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

50.66 -1.44 (-2.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 88.64 89.56 88.60 88.80 9,900 -1.32(-1.46%)
Dec 28, 2018 90.12 91.80 89.64 90.12 21,875 +0.16(+0.18%)
Dec 27, 2018 90.28 92.96 89.96 89.96 34,719 +1.56(+1.76%)
Dec 26, 2018 89.28 90.92 88.20 88.40 38,572 -2.16(-2.39%)
Dec 24, 2018 91.56 92.44 90.56 90.56 45,550 -0.44(-0.48%)
Dec 21, 2018 89.64 91.20 88.04 91.00 33,075 +0.68(+0.75%)
Dec 20, 2018 89.84 91.84 89.48 90.32 45,568 +1.16(+1.30%)
Dec 19, 2018 88.52 90.04 86.60 89.16 37,948 +1.20(+1.36%)
Dec 18, 2018 87.32 89.64 87.00 87.96 17,341 +0.04(+0.05%)
Dec 17, 2018 86.04 88.80 85.76 87.92 29,023 +2.12(+2.47%)
Dec 14, 2018 85.32 86.44 85.08 85.80 32,725 +1.44(+1.71%)
Dec 13, 2018 83.60 85.16 83.36 84.36 24,226 -0.28(-0.33%)
Dec 12, 2018 83.16 84.64 82.88 84.64 19,754 -0.04(-0.05%)
Dec 11, 2018 82.80 86.00 82.60 84.68 22,096 +0.28(+0.33%)
Dec 10, 2018 84.20 87.28 83.92 84.40 30,415 +0.24(+0.29%)
Dec 07, 2018 81.56 85.32 80.56 84.16 41,050 +2.24(+2.73%)
Dec 06, 2018 84.16 86.12 81.52 81.92 43,036 +0.80(+0.99%)
Dec 04, 2018 77.20 81.16 76.56 81.12 28,925 +4.52(+5.90%)
Dec 03, 2018 76.44 77.04 75.96 76.60 19,854 -2.76(-3.48%)
Nov 30, 2018 80.88 80.88 78.96 79.36 8,400 -1.20(-1.49%)
Nov 29, 2018 80.24 82.08 80.04 80.56 78,460 +1.12(+1.41%)
Nov 28, 2018 81.20 82.20 79.20 79.44 103,994 -2.00(-2.46%)
Nov 27, 2018 82.72 83.28 81.44 81.44 13,796 -0.96(-1.17%)
Nov 26, 2018 84.04 84.16 82.40 82.40 15,855 -2.60(-3.06%)
Nov 23, 2018 85.40 85.76 84.56 85.00 6,475 -0.28(-0.33%)
Nov 21, 2018 85.28 85.28 85.28 0 +0.08(+0.09%)
Nov 20, 2018 84.48 85.84 84.04 85.20 150,154 +2.64(+3.20%)
Nov 19, 2018 79.56 82.76 79.52 82.56 18,706 +2.68(+3.36%)
Nov 16, 2018 81.84 82.56 79.60 79.88 10,175 -1.88(-2.30%)
Nov 15, 2018 82.40 83.20 81.32 81.76 22,300 -0.12(-0.15%)
Nov 14, 2018 79.56 82.80 79.44 81.88 18,168 +1.32(+1.64%)
Nov 13, 2018 79.96 81.56 79.24 80.56 27,945 +0.65(+0.81%)
Nov 12, 2018 76.92 80.16 76.92 79.91 14,598 +3.23(+4.21%)
Nov 09, 2018 75.76 77.56 75.76 76.68 15,325 +1.36(+1.81%)
Nov 08, 2018 76.16 76.16 74.48 75.32 21,279 -0.60(-0.79%)
Nov 07, 2018 77.48 77.48 75.80 75.92 30,880 -2.84(-3.61%)
Nov 06, 2018 80.12 80.36 78.76 78.76 15,644 -1.64(-2.04%)
Nov 05, 2018 81.44 81.44 79.88 80.40 11,637 -1.20(-1.47%)
Nov 02, 2018 80.00 82.92 79.84 81.60 18,900 +0.56(+0.69%)
Nov 01, 2018 82.40 83.32 81.00 81.04 17,470 -1.48(-1.79%)
Oct 31, 2018 82.76 83.56 81.80 82.52 157,085 -1.76(-2.09%)
Oct 30, 2018 85.36 85.84 83.96 84.28 96,501 -0.68(-0.80%)
Oct 29, 2018 82.88 87.04 82.08 84.96 124,702 +0.72(+0.85%)
Oct 26, 2018 83.92 85.44 82.48 84.24 128,075 +3.00(+3.69%)
Oct 25, 2018 81.76 82.56 80.16 81.24 29,708 -1.44(-1.74%)
Oct 24, 2018 78.84 83.08 78.80 82.68 36,358 +3.80(+4.82%)
Oct 23, 2018 80.80 81.45 78.44 78.88 32,440 +1.12(+1.44%)
Oct 22, 2018 77.12 78.92 76.96 77.76 11,620 -0.12(-0.15%)
Oct 19, 2018 77.64 78.72 76.76 77.88 13,075 +0.16(+0.21%)
Oct 18, 2018 75.72 78.52 75.28 77.72 30,864 +1.52(+1.99%)
Oct 17, 2018 75.72 78.16 75.72 76.20 28,387 +0.44(+0.58%)
Oct 16, 2018 76.24 76.84 75.12 75.76 35,811 -1.72(-2.22%)
Oct 15, 2018 77.28 78.68 76.88 77.48 25,269 +0.80(+1.04%)
Oct 12, 2018 75.80 80.12 75.58 76.68 21,975 -3.16(-3.96%)
Oct 11, 2018 76.68 81.36 75.72 79.84 79,568 +2.84(+3.69%)
Oct 10, 2018 71.64 77.00 71.64 77.00 30,015 +5.68(+7.96%)
Oct 09, 2018 71.88 72.48 70.52 71.32 21,210 +0.28(+0.39%)
Oct 08, 2018 71.12 73.40 70.36 71.04 22,700 +0.48(+0.68%)
Oct 05, 2018 69.52 72.00 68.96 70.56 37,250 +0.84(+1.20%)
Oct 04, 2018 68.88 70.88 68.88 69.72 16,430 +1.16(+1.69%)
Oct 03, 2018 68.04 68.80 68.04 68.56 6,701 -0.04(-0.06%)
Oct 02, 2018 68.52 68.88 67.88 68.60 6,067 +0.32(+0.47%)
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.