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 |
| Mar 10, 2016 | $88.28 | $92.32 | $85.44 | $88.08 | 26 867 925 |
| Mar 09, 2016 | $89.92 | $91.68 | $89.20 | $89.72 | 15 608 600 |
| Mar 08, 2016 | $89.36 | $91.16 | $88.12 | $90.92 | 17 798 950 |
| Mar 07, 2016 | $89.12 | $89.56 | $85.56 | $87.56 | 17 684 325 |
| Mar 04, 2016 | $85.00 | $88.36 | $84.52 | $87.44 | 19 306 250 |
| Mar 03, 2016 | $89.76 | $90.48 | $85.52 | $86.36 | 15 319 925 |
| Mar 02, 2016 | $91.16 | $92.60 | $89.20 | $89.28 | 14 677 550 |
| Mar 01, 2016 | $97.16 | $98.20 | $90.80 | $90.88 | 16 818 825 |
| Feb 29, 2016 | $97.60 | $99.68 | $94.88 | $99.52 | 12 606 800 |
| Feb 26, 2016 | $95.04 | $98.96 | $94.56 | $98.00 | 15 714 650 |
| Feb 25, 2016 | $99.28 | $101.24 | $96.52 | $96.64 | 13 231 150 |
| Feb 24, 2016 | $104.92 | $106.60 | $99.52 | $100.08 | 19 254 450 |
| Feb 23, 2016 | $97.20 | $101.16 | $96.48 | $100.72 | 14 612 075 |
| Feb 22, 2016 | $98.84 | $99.12 | $95.80 | $95.88 | 14 575 275 |
| Feb 19, 2016 | $106.24 | $107.12 | $101.44 | $101.68 | 16 646 750 |
| Feb 18, 2016 | $104.00 | $106.16 | $102.76 | $104.32 | 14 739 075 |
| Feb 17, 2016 | $106.32 | $107.48 | $104.12 | $104.72 | 12 816 700 |
| Feb 16, 2016 | $110.32 | $112.24 | $108.52 | $109.00 | 13 981 150 |
| Feb 12, 2016 | $115.68 | $118.40 | $113.88 | $114.24 | 16 213 875 |
| Feb 11, 2016 | $119.88 | $123.40 | $116.52 | $119.12 | 32 514 800 |
| Feb 10, 2016 | $109.32 | $112.52 | $107.36 | $112.28 | 22 298 450 |
| Feb 09, 2016 | $114.92 | $115.44 | $109.20 | $111.52 | 24 688 150 |
| Feb 08, 2016 | $109.48 | $115.00 | $108.40 | $110.48 | 26 418 800 |
| Feb 05, 2016 | $101.24 | $107.24 | $101.16 | $105.44 | 21 317 750 |
| Feb 04, 2016 | $101.72 | $102.96 | $99.04 | $101.44 | 21 033 900 |
