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

50.76 -1.34 (-2.57%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 138.84 140.64 138.64 139.44 6,625 +2.56(+1.87%)
Oct 29, 2020 141.88 141.88 135.36 136.88 4,573 -5.48(-3.85%)
Oct 28, 2020 139.80 144.40 139.28 142.36 14,933 +7.57(+5.62%)
Oct 27, 2020 134.28 135.43 134.08 134.79 2,467 +0.07(+0.05%)
Oct 26, 2020 130.36 136.08 130.00 134.72 4,074 +5.47(+4.23%)
Oct 23, 2020 128.00 129.60 128.00 129.25 1,700 +0.05(+0.04%)
Oct 22, 2020 130.44 130.44 128.48 129.20 2,486 -0.72(-0.55%)
Oct 21, 2020 131.64 132.16 129.44 129.92 1,956 -1.96(-1.49%)
Oct 20, 2020 132.52 132.52 129.88 131.88 3,255 -1.21(-0.91%)
Oct 19, 2020 129.42 133.40 129.42 133.09 4,150 +3.35(+2.58%)
Oct 16, 2020 128.88 129.75 127.44 129.75 1,325 +0.87(+0.67%)
Oct 15, 2020 130.60 131.28 128.88 128.88 3,964 +0.22(+0.17%)
Oct 14, 2020 130.08 130.08 127.35 128.66 4,869 -0.66(-0.51%)
Oct 13, 2020 130.12 131.04 128.88 129.32 4,589 +0.12(+0.09%)
Oct 12, 2020 128.72 130.04 128.41 129.20 5,719 -1.24(-0.95%)
Oct 09, 2020 132.32 132.32 129.88 130.44 3,075 -3.76(-2.80%)
Oct 08, 2020 135.48 136.40 134.16 134.20 917 -1.36(-1.00%)
Oct 07, 2020 136.60 136.60 134.92 135.56 3,077 -0.92(-0.67%)
Oct 06, 2020 136.12 138.13 135.08 136.48 3,671 -0.04(-0.03%)
Oct 05, 2020 139.84 139.84 136.48 136.52 3,181 -3.36(-2.40%)
Oct 02, 2020 140.88 140.88 138.60 139.88 2,075 +2.19(+1.59%)
Oct 01, 2020 136.08 138.36 135.88 137.69 1,645 +1.71(+1.25%)
Sep 30, 2020 135.56 136.67 135.56 135.98 790 -0.14(-0.10%)
Sep 29, 2020 137.28 137.28 135.48 136.12 1,988 -1.68(-1.22%)
Sep 28, 2020 137.52 138.08 137.20 137.80 2,157 -0.86(-0.62%)
Sep 25, 2020 141.48 141.96 138.56 138.66 3,550 -2.40(-1.70%)
Sep 24, 2020 143.20 143.88 140.00 141.06 2,503 -1.46(-1.03%)
Sep 23, 2020 138.96 142.52 138.96 142.52 3,409 +2.88(+2.06%)
Sep 22, 2020 138.16 140.76 138.16 139.64 3,050 +1.78(+1.29%)
Sep 21, 2020 139.28 141.00 137.12 137.86 12,915 +1.18(+0.86%)
Sep 18, 2020 135.44 137.16 134.28 136.68 5,150 +1.12(+0.83%)
Sep 17, 2020 135.56 136.00 133.40 135.56 3,334 +2.51(+1.89%)
Sep 16, 2020 131.08 133.05 130.96 133.05 996 +1.63(+1.24%)
Sep 15, 2020 129.52 131.62 129.36 131.42 6,728 +0.33(+0.25%)
Sep 14, 2020 129.36 131.44 129.36 131.09 8,228 +0.94(+0.72%)
Sep 11, 2020 130.32 132.72 129.48 130.16 14,600 -2.32(-1.75%)
Sep 10, 2020 131.04 135.08 130.92 132.48 9,025 +1.32(+1.01%)
Sep 09, 2020 130.88 131.56 130.09 131.16 3,720 -4.00(-2.96%)
Sep 08, 2020 139.40 140.00 134.76 135.16 4,594 -1.24(-0.91%)
Sep 04, 2020 138.72 144.60 135.28 136.40 7,500 -3.84(-2.74%)
Sep 03, 2020 137.52 143.26 137.12 140.24 8,628 +2.26(+1.64%)
Sep 02, 2020 135.92 138.40 135.92 137.98 2,098 +3.03(+2.25%)
Sep 01, 2020 135.12 135.44 134.08 134.95 1,870 +1.40(+1.05%)
Aug 31, 2020 132.52 133.74 131.72 133.55 1,230 +1.92(+1.46%)
Aug 28, 2020 133.36 133.40 130.80 131.63 1,600 +0.37(+0.28%)
Aug 27, 2020 130.84 135.24 130.16 131.27 3,153 +0.31(+0.23%)
Aug 26, 2020 130.12 131.46 129.08 130.96 2,344 +0.32(+0.24%)
Aug 25, 2020 129.76 132.36 129.76 130.64 6,920 -0.29(-0.22%)
Aug 24, 2020 129.20 130.96 129.08 130.93 2,907 +0.23(+0.17%)
Aug 21, 2020 129.84 131.00 129.64 130.71 1,525 +2.27(+1.76%)
Aug 20, 2020 130.76 130.76 128.00 128.44 1,305 -0.40(-0.31%)
Aug 19, 2020 127.44 128.84 126.64 128.84 1,057 +2.12(+1.67%)
Aug 18, 2020 126.72 128.30 126.23 126.72 2,573 -1.20(-0.94%)
Aug 17, 2020 129.16 129.28 127.60 127.92 1,513 -2.11(-1.62%)
Aug 14, 2020 130.32 130.92 129.60 130.03 3,500 +1.19(+0.92%)
Aug 13, 2020 128.60 128.88 127.22 128.84 1,711 +1.52(+1.19%)
Aug 12, 2020 127.68 128.40 126.80 127.32 2,132 -3.32(-2.54%)
Aug 11, 2020 127.92 130.64 126.44 130.64 2,255 +2.92(+2.29%)
Aug 10, 2020 128.44 128.96 127.24 127.72 1,750 -1.88(-1.45%)
Aug 07, 2020 130.72 130.72 128.96 129.60 1,875 +0.44(+0.34%)
Aug 06, 2020 129.60 129.75 129.12 129.16 1,774 -0.32(-0.24%)
Aug 05, 2020 129.00 130.20 128.90 129.48 1,474 -0.72(-0.55%)
Aug 04, 2020 130.96 131.12 130.16 130.20 1,420 -2.64(-1.99%)
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.