NYSEARCA:VXX
iPath S&P 500 VIX ST Futures ETN ETF Price (Quote)
$14.93
-0.125 (-0.83%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.73 | $15.68 | Thursday, 18th Apr 2024 VXX stock ended at $14.93. This is 0.83% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.88% from a day low at $14.56 to a day high of $15.27. |
| 90 days | $12.73 | $16.31 | |
| 52 weeks | $12.73 | $43.21 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $14.73 | $15.27 | $14.56 | $14.93 | 17 443 214 |
| 2024-04-17 | $15.00 | $15.60 | $14.70 | $15.06 | 21 945 780 |
| 2024-04-16 | $15.49 | $15.65 | $14.81 | $15.07 | 32 147 686 |
| 2024-04-15 | $14.35 | $15.68 | $14.18 | $15.60 | 34 901 837 |
| 2024-04-12 | $14.20 | $15.49 | $14.20 | $14.84 | 45 346 946 |
| 2024-04-11 | $13.90 | $14.44 | $13.53 | $13.60 | 19 215 908 |
| 2024-04-10 | $13.94 | $14.39 | $13.79 | $13.85 | 36 088 268 |
| 2024-04-09 | $13.64 | $14.21 | $13.53 | $13.62 | 22 263 825 |
| 2024-04-08 | $14.00 | $14.12 | $13.59 | $13.70 | 17 313 627 |
| 2024-04-05 | $14.18 | $14.43 | $13.78 | $14.26 | 32 574 198 |
| 2024-04-04 | $13.16 | $14.41 | $13.03 | $14.00 | 35 769 398 |
| 2024-04-03 | $13.66 | $13.73 | $13.22 | $13.36 | 14 583 393 |
| 2024-04-02 | $13.59 | $13.95 | $13.45 | $13.45 | 20 385 662 |
| 2024-04-01 | $12.99 | $13.33 | $12.93 | $13.14 | 11 400 821 |
| 2024-03-28 | $12.80 | $13.01 | $12.73 | $12.97 | 10 400 519 |
| 2024-03-27 | $12.84 | $13.07 | $12.76 | $12.77 | 9 777 451 |
| 2024-03-26 | $12.94 | $13.01 | $12.79 | $13.01 | 10 503 272 |
| 2024-03-25 | $13.14 | $13.15 | $12.93 | $13.08 | 6 562 359 |
| 2024-03-22 | $13.13 | $13.20 | $12.92 | $13.13 | 9 218 604 |
| 2024-03-21 | $13.01 | $13.25 | $12.95 | $13.07 | 12 579 593 |
| 2024-03-20 | $13.50 | $13.55 | $13.13 | $13.19 | 17 394 854 |
| 2024-03-19 | $13.89 | $13.96 | $13.47 | $13.47 | 11 744 644 |
| 2024-03-18 | $13.97 | $13.99 | $13.74 | $13.86 | 11 674 640 |
| 2024-03-15 | $14.12 | $14.71 | $13.98 | $14.19 | 21 912 964 |
| 2024-03-14 | $13.47 | $14.45 | $13.39 | $13.91 | 29 220 636 |
