VXX
CBOEMarket ClosediPath Series B S&P 500 VIX Short-Term Futures ETN
$29.99
+$0.46 (+1.56%)
As of 10:33 AM
Open
$29.31
High
$30.07
Low
$29.02
Prev Close
$29.53
52W High
$91.19
52W Low
$29.02
Volume
9.15M
Mkt Cap
$653.93M
iPath Series B S&P 500 VIX Short-Term Futures ETN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $29.31 | $30.08 | $29.02 | $29.99 | 9.13M |
| 12/16/2025 | $29.70 | $30.20 | $29.26 | $29.53 | 10.72M |
| 12/15/2025 | $29.25 | $30.24 | $29.16 | $29.56 | 8.60M |
| 12/12/2025 | $29.35 | $30.90 | $29.11 | $29.53 | 12.51M |
| 12/11/2025 | $30.30 | $30.85 | $29.46 | $29.48 | 7.34M |
| 12/10/2025 | $31.37 | $31.55 | $29.88 | $30.02 | 8.40M |
| 12/9/2025 | $31.25 | $31.30 | $30.77 | $31.24 | 4.24M |
| 12/8/2025 | $30.64 | $31.52 | $30.64 | $31.08 | 5.62M |
| 12/5/2025 | $30.95 | $31.18 | $30.66 | $30.72 | 5.05M |
| 12/4/2025 | $31.22 | $31.63 | $31.02 | $31.09 | 4.98M |
| 12/3/2025 | $31.92 | $32.02 | $31.30 | $31.42 | 5.38M |
| 12/2/2025 | $31.75 | $32.05 | $31.50 | $31.70 | 4.37M |
| 12/1/2025 | $32.87 | $32.87 | $31.60 | $32.06 | 8.18M |
| 11/28/2025 | $32.66 | $32.67 | $32.07 | $32.10 | 4.38M |
| 11/26/2025 | $33.30 | $33.43 | $32.58 | $32.77 | 7.12M |
| 11/25/2025 | $34.69 | $35.99 | $33.60 | $33.68 | 9.89M |
| 11/24/2025 | $36.79 | $36.87 | $34.58 | $34.78 | 10.01M |
| 11/21/2025 | $38.36 | $40.52 | $36.90 | $37.32 | 23.54M |
| 11/20/2025 | $34.33 | $39.71 | $34.09 | $39.48 | 32.81M |
| 11/19/2025 | $37.56 | $38.01 | $35.87 | $36.83 | 11.10M |
| 11/18/2025 | $37.40 | $38.63 | $36.33 | $37.53 | 17.19M |
| 11/17/2025 | $35.20 | $36.90 | $34.29 | $36.35 | 10.11M |
| 11/14/2025 | $36.21 | $36.78 | $33.96 | $34.57 | 13.79M |
| 11/13/2025 | $33.36 | $35.76 | $33.03 | $35.22 | 12.79M |
| 11/12/2025 | $32.50 | $33.33 | $32.50 | $32.91 | 5.00M |
| 11/11/2025 | $32.91 | $32.98 | $32.58 | $32.78 | 3.93M |
| 11/10/2025 | $33.42 | $33.58 | $32.77 | $32.85 | 7.64M |
| 11/7/2025 | $35.99 | $37.07 | $34.70 | $34.81 | 12.33M |
| 11/6/2025 | $33.87 | $35.51 | $33.69 | $34.99 | 10.24M |
| 11/5/2025 | $34.89 | $35.04 | $33.19 | $33.66 | 6.23M |
| 11/4/2025 | $34.85 | $35.31 | $34.08 | $34.89 | 8.22M |
| 11/3/2025 | $33.57 | $34.71 | $33.44 | $33.68 | 4.86M |
| 10/31/2025 | $33.08 | $34.68 | $33.03 | $34.00 | 6.45M |
| 10/30/2025 | $33.12 | $33.90 | $32.76 | $33.83 | 6.68M |
| 10/29/2025 | $32.68 | $33.59 | $32.29 | $33.57 | 7.33M |
| 10/28/2025 | $31.97 | $32.99 | $31.97 | $32.93 | 4.98M |
| 10/27/2025 | $32.03 | $32.41 | $31.84 | $32.00 | 7.53M |
| 10/24/2025 | $32.67 | $33.26 | $32.57 | $33.08 | 5.96M |
| 10/23/2025 | $34.37 | $34.56 | $33.42 | $33.47 | 5.25M |
| 10/22/2025 | $33.90 | $36.03 | $33.73 | $34.25 | 13.32M |
| 10/21/2025 | $34.30 | $34.86 | $33.46 | $33.72 | 7.99M |
| 10/20/2025 | $35.81 | $35.83 | $33.91 | $33.99 | 11.36M |
| 10/17/2025 | $39.22 | $40.83 | $36.77 | $36.95 | 19.70M |
| 10/16/2025 | $36.22 | $40.24 | $36.08 | $39.97 | 26.36M |
| 10/15/2025 | $35.27 | $37.47 | $35.01 | $36.58 | 10.75M |
| 10/14/2025 | $36.59 | $37.82 | $34.98 | $36.15 | 13.62M |
| 10/13/2025 | $35.36 | $35.69 | $34.41 | $34.62 | 11.01M |
| 10/10/2025 | $33.25 | $37.87 | $33.01 | $37.47 | 43.85M |
| 10/9/2025 | $33.00 | $33.82 | $32.95 | $33.23 | 6.32M |
| 10/8/2025 | $33.61 | $33.81 | $33.10 | $33.24 | 4.67M |
| 10/7/2025 | $33.00 | $34.03 | $32.86 | $33.77 | 6.92M |
| 10/6/2025 | $33.09 | $33.52 | $32.99 | $33.05 | 4.57M |
| 10/3/2025 | $33.20 | $33.71 | $33.08 | $33.25 | 7.33M |
| 10/2/2025 | $32.80 | $33.49 | $32.78 | $33.44 | 5.37M |
| 10/1/2025 | $33.45 | $33.49 | $32.86 | $32.97 | 5.66M |
| 9/30/2025 | $33.50 | $33.62 | $33.02 | $33.16 | 5.09M |
| 9/29/2025 | $32.72 | $33.52 | $32.68 | $33.27 | 5.36M |
| 9/26/2025 | $33.92 | $34.44 | $32.84 | $32.84 | 6.55M |
| 9/25/2025 | $34.51 | $34.87 | $33.50 | $34.30 | 8.93M |
| 9/24/2025 | $33.99 | $34.84 | $33.78 | $33.86 | 5.55M |
| 9/23/2025 | $33.68 | $34.76 | $33.68 | $34.20 | 7.65M |
| 9/22/2025 | $33.50 | $33.81 | $33.21 | $33.80 | 4.45M |
| 9/19/2025 | $32.88 | $33.69 | $32.88 | $33.18 | 4.54M |