NYSEARCA:VXX
iPath S&P 500 VIX ST Futures ETN ETF Price (Quote)
$13.69
+0.0800 (+0.588%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.93 | $15.71 | Wednesday, 1st May 2024 VXX stock ended at $13.69. This is 0.588% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.88% from a day low at $13.09 to a day high of $13.86. |
| 90 days | $12.73 | $16.31 | |
| 52 weeks | $12.73 | $43.21 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $25.45 | $25.91 | $24.92 | $25.03 | 13 018 495 |
| Aug 18, 2023 | $27.21 | $27.33 | $25.49 | $25.71 | 13 800 966 |
| Aug 17, 2023 | $24.90 | $26.39 | $24.69 | $26.38 | 14 438 673 |
| Aug 16, 2023 | $24.79 | $25.22 | $24.05 | $25.17 | 14 427 885 |
| Aug 15, 2023 | $23.86 | $25.02 | $23.78 | $24.77 | 15 304 301 |
| Aug 14, 2023 | $24.22 | $24.59 | $23.36 | $23.42 | 9 698 780 |
| Aug 11, 2023 | $25.26 | $25.42 | $23.76 | $23.96 | 10 633 571 |
| Aug 10, 2023 | $23.92 | $25.54 | $23.36 | $24.80 | 16 216 029 |
| Aug 09, 2023 | $24.70 | $25.75 | $24.16 | $24.69 | 13 479 986 |
| Aug 08, 2023 | $25.52 | $27.21 | $24.88 | $24.91 | 16 160 300 |
| Aug 07, 2023 | $25.26 | $25.47 | $24.42 | $24.48 | 10 024 794 |
| Aug 04, 2023 | $24.06 | $26.01 | $23.62 | $25.83 | 15 310 899 |
| Aug 03, 2023 | $25.90 | $26.31 | $24.58 | $24.94 | 13 923 670 |
| Aug 02, 2023 | $24.39 | $25.65 | $24.30 | $25.02 | 18 144 949 |
| Aug 01, 2023 | $23.22 | $23.43 | $22.92 | $22.95 | 6 364 560 |
| Jul 31, 2023 | $22.78 | $23.10 | $22.59 | $22.60 | 6 669 550 |
| Jul 28, 2023 | $22.92 | $23.52 | $22.64 | $22.90 | 8 941 808 |
| Jul 27, 2023 | $22.25 | $24.31 | $22.20 | $23.80 | 16 894 942 |
| Jul 26, 2023 | $23.57 | $23.55 | $22.61 | $22.67 | 9 436 162 |
| Jul 25, 2023 | $23.28 | $23.40 | $22.82 | $23.29 | 7 091 262 |
| Jul 24, 2023 | $23.68 | $23.68 | $23.09 | $23.30 | 8 167 770 |
| Jul 21, 2023 | $23.70 | $23.86 | $23.26 | $23.70 | 9 312 766 |
| Jul 20, 2023 | $24.15 | $24.42 | $23.68 | $23.99 | 8 468 389 |
| Jul 19, 2023 | $23.29 | $24.16 | $23.23 | $23.90 | 7 937 149 |
| Jul 18, 2023 | $23.83 | $23.90 | $23.39 | $23.48 | 5 914 861 |
