VXX(VXX)
VXX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.69 | $16.77 | $16.54 | $16.68 | 4.83M |
| 10/12/2026 | $16.83 | $16.86 | $16.69 | $16.69 | 9.63M |
| 10/9/2026 | $17.05 | $17.07 | $16.92 | $16.99 | 6.57M |
| 10/8/2026 | $17.00 | $17.49 | $16.95 | $17.24 | 10.06M |
| 10/7/2026 | $17.17 | $17.23 | $16.84 | $16.90 | 8.55M |
| 10/6/2026 | $17.00 | $17.14 | $16.74 | $16.75 | 10.01M |
| 10/5/2026 | $17.31 | $17.35 | $17.10 | $17.20 | 7.43M |
| 10/2/2026 | $17.48 | $17.66 | $17.36 | $17.40 | 7.42M |
| 10/1/2026 | $17.65 | $18.09 | $17.65 | $17.79 | 8.99M |
| 9/30/2026 | $17.30 | $17.62 | $17.21 | $17.61 | 6.15M |
| 9/29/2026 | $17.34 | $17.59 | $17.27 | $17.45 | 5.62M |
| 9/28/2026 | $17.51 | $17.77 | $17.23 | $17.46 | 7.98M |
| 9/25/2026 | $17.48 | $17.74 | $17.27 | $17.30 | 6.86M |
| 9/24/2026 | $17.60 | $17.89 | $17.39 | $17.57 | 9.10M |
| 9/23/2026 | $17.17 | $17.61 | $17.14 | $17.49 | 8.42M |
| 9/22/2026 | $17.50 | $17.55 | $17.12 | $17.15 | 8.04M |
| 9/21/2026 | $17.48 | $17.79 | $17.47 | $17.69 | 9.56M |
| 9/18/2026 | $17.76 | $18.00 | $17.74 | $17.76 | 6.48M |
| 9/17/2026 | $17.70 | $17.86 | $17.65 | $17.73 | 7.26M |
| 9/16/2026 | $18.09 | $18.88 | $18.01 | $18.43 | 13.37M |
| 9/15/2026 | $18.10 | $18.52 | $18.08 | $18.26 | 7.42M |
| 9/14/2026 | $18.63 | $18.67 | $18.11 | $18.23 | 12.63M |
| 9/11/2026 | $18.28 | $18.28 | $17.95 | $18.07 | 8.37M |
| 9/10/2026 | $18.73 | $18.96 | $18.52 | $18.88 | 12.31M |
| 9/9/2026 | $18.21 | $18.39 | $18.05 | $18.30 | 8.94M |
| 9/8/2026 | $17.68 | $18.09 | $17.67 | $17.99 | 6.21M |
| 9/4/2026 | $17.50 | $17.74 | $17.42 | $17.72 | 5.46M |
| 9/3/2026 | $17.90 | $18.00 | $17.62 | $17.62 | 9.17M |
| 9/2/2026 | $18.43 | $18.48 | $17.98 | $18.02 | 7.43M |
| 9/1/2026 | $18.35 | $18.73 | $18.12 | $18.55 | 7.79M |
| 8/31/2026 | $18.41 | $18.50 | $18.00 | $18.00 | 5.50M |
| 8/28/2026 | $18.28 | $18.45 | $18.23 | $18.36 | 7.98M |
| 8/27/2026 | $18.51 | $18.58 | $18.07 | $18.10 | 7.73M |
| 8/26/2026 | $18.69 | $18.77 | $18.52 | $18.54 | 4.33M |
| 8/25/2026 | $18.80 | $19.03 | $18.62 | $18.67 | 5.73M |
| 8/24/2026 | $18.82 | $19.01 | $18.79 | $18.96 | 6.20M |
| 8/21/2026 | $18.95 | $19.05 | $18.87 | $18.95 | 6.06M |
| 8/20/2026 | $19.23 | $19.39 | $19.09 | $19.19 | 9.29M |
| 8/19/2026 | $19.38 | $19.43 | $18.98 | $19.05 | 7.46M |
| 8/18/2026 | $19.71 | $19.75 | $19.52 | $19.65 | 8.47M |
| 8/17/2026 | $19.35 | $19.70 | $19.28 | $19.50 | 8.04M |
| 8/14/2026 | $19.45 | $19.62 | $19.32 | $19.36 | 5.53M |
| 8/13/2026 | $19.40 | $19.71 | $19.36 | $19.62 | 6.27M |
| 8/12/2026 | $19.87 | $19.92 | $19.42 | $19.45 | 7.55M |
| 8/11/2026 | $20.23 | $20.32 | $20.05 | $20.05 | 6.00M |
| 8/10/2026 | $20.24 | $20.30 | $20.02 | $20.21 | 6.57M |
| 8/7/2026 | $20.26 | $20.42 | $20.18 | $20.32 | 6.66M |
| 8/6/2026 | $20.70 | $20.74 | $20.20 | $20.23 | 5.90M |
| 8/5/2026 | $21.34 | $21.44 | $20.38 | $20.51 | 11.25M |
| 8/4/2026 | $20.77 | $21.27 | $20.77 | $21.27 | 7.32M |
| 8/3/2026 | $21.07 | $21.18 | $20.90 | $21.08 | 6.83M |
| 7/31/2026 | $21.64 | $22.51 | $21.18 | $21.25 | 8.50M |
| 7/30/2026 | $22.48 | $22.77 | $21.82 | $21.82 | 9.30M |
| 7/29/2026 | $22.35 | $23.51 | $21.80 | $23.42 | 18.83M |
| 7/28/2026 | $22.20 | $22.56 | $21.83 | $22.03 | 6.85M |
| 7/27/2026 | $21.79 | $22.65 | $21.74 | $22.21 | 10.71M |
| 7/24/2026 | $22.52 | $22.61 | $21.82 | $22.36 | 9.03M |
| 7/23/2026 | $22.74 | $23.19 | $22.44 | $22.52 | 9.95M |
| 7/22/2026 | $21.60 | $21.81 | $21.42 | $21.55 | 5.68M |
| 7/21/2026 | $21.64 | $21.93 | $21.27 | $21.37 | 5.55M |
| 7/20/2026 | $21.70 | $22.26 | $21.45 | $22.12 | 6.94M |
| 7/17/2026 | $22.76 | $22.84 | $22.06 | $22.48 | 10.09M |
| 7/16/2026 | $21.16 | $21.68 | $20.94 | $21.45 | 7.34M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
