VXZ(VXZ)
VXZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $50.05 | $50.41 | $50.00 | $50.30 | 14,100 |
| 8/6/2026 | $50.03 | $50.03 | $49.78 | $49.91 | 24,704 |
| 8/5/2026 | $50.60 | $50.60 | $49.74 | $49.91 | 20,121 |
| 8/4/2026 | $50.50 | $50.71 | $50.39 | $50.71 | 79,812 |
| 8/3/2026 | $50.16 | $50.73 | $50.16 | $50.62 | 31,133 |
| 7/31/2026 | $51.19 | $51.20 | $50.83 | $51.02 | 11,449 |
| 7/30/2026 | $51.30 | $51.44 | $51.06 | $51.06 | 9,500 |
| 7/29/2026 | $51.40 | $51.82 | $50.80 | $51.82 | 4,548 |
| 7/28/2026 | $51.20 | $51.21 | $50.88 | $51.10 | 11,100 |
| 7/27/2026 | $51.19 | $51.55 | $51.02 | $51.10 | 8,407 |
| 7/24/2026 | $51.46 | $51.58 | $51.18 | $51.58 | 5,700 |
| 7/23/2026 | $51.58 | $51.99 | $51.50 | $51.50 | 55,300 |
| 7/22/2026 | $50.82 | $50.86 | $50.74 | $50.86 | 1,900 |
| 7/21/2026 | $50.50 | $50.62 | $50.32 | $50.57 | 4,629 |
| 7/20/2026 | $50.52 | $50.74 | $50.39 | $50.73 | 5,200 |
| 7/17/2026 | $51.00 | $51.30 | $50.78 | $51.23 | 82,900 |
| 7/16/2026 | $50.07 | $50.50 | $50.07 | $50.31 | 1,733 |
| 7/15/2026 | $50.34 | $50.35 | $49.87 | $49.99 | 17,700 |
| 7/14/2026 | $50.39 | $50.46 | $50.17 | $50.46 | 30,549 |
| 7/13/2026 | $50.41 | $50.66 | $50.31 | $50.43 | 10,600 |
| 7/10/2026 | $50.14 | $50.72 | $50.09 | $50.46 | 23,300 |
| 7/9/2026 | $50.10 | $50.42 | $50.00 | $50.42 | 20,200 |
| 7/8/2026 | $50.74 | $50.74 | $50.12 | $50.20 | 7,437 |
| 7/7/2026 | $50.17 | $50.52 | $50.14 | $50.25 | 10,940 |
| 7/6/2026 | $50.00 | $50.20 | $49.97 | $50.18 | 13,700 |
| 7/2/2026 | $50.42 | $50.61 | $50.11 | $50.36 | 12,411 |
| 7/1/2026 | $50.60 | $50.60 | $50.35 | $50.51 | 24,500 |
| 6/30/2026 | $51.36 | $51.36 | $50.29 | $50.46 | 9,900 |
| 6/29/2026 | $51.06 | $51.21 | $50.88 | $50.96 | 60,224 |
| 6/26/2026 | $52.10 | $52.10 | $51.64 | $51.64 | 2,200 |
| 6/25/2026 | $51.64 | $51.69 | $51.48 | $51.65 | 3,528 |
| 6/24/2026 | $52.21 | $52.21 | $52.14 | $52.14 | 1,300 |
| 6/23/2026 | $53.16 | $53.16 | $52.50 | $52.57 | 4,944 |
| 6/22/2026 | $52.32 | $52.51 | $52.32 | $52.51 | 2,000 |
| 6/18/2026 | $53.41 | $53.41 | $52.56 | $52.69 | 10,500 |
| 6/17/2026 | $52.61 | $53.60 | $52.61 | $53.31 | 34,550 |
| 6/16/2026 | $52.67 | $52.96 | $52.67 | $52.94 | 10,000 |
| 6/15/2026 | $52.91 | $52.98 | $52.55 | $52.67 | 16,302 |
| 6/12/2026 | $54.00 | $54.00 | $53.62 | $53.62 | 4,139 |
| 6/11/2026 | $54.50 | $54.50 | $53.93 | $53.93 | 2,000 |
| 6/10/2026 | $54.38 | $54.90 | $54.38 | $54.90 | 1,900 |
| 6/9/2026 | $54.01 | $54.94 | $54.01 | $54.30 | 2,912 |
| 6/8/2026 | $53.81 | $53.94 | $53.57 | $53.94 | 4,321 |
| 6/5/2026 | $54.27 | $54.78 | $54.09 | $54.28 | 10,827 |
| 6/4/2026 | $54.60 | $54.60 | $53.81 | $53.85 | 5,917 |
| 6/3/2026 | $54.43 | $54.48 | $54.14 | $54.29 | 39,100 |
| 6/2/2026 | $54.25 | $54.35 | $54.13 | $54.24 | 11,500 |
| 6/1/2026 | $53.48 | $54.44 | $53.48 | $54.44 | 33,100 |
| 5/29/2026 | $53.91 | $53.91 | $53.49 | $53.80 | 6,300 |
| 5/28/2026 | $54.19 | $54.19 | $53.91 | $54.17 | 5,500 |
| 5/27/2026 | $54.48 | $54.68 | $54.10 | $54.23 | 11,500 |
| 5/26/2026 | $54.62 | $54.74 | $54.45 | $54.73 | 13,924 |
| 5/22/2026 | $55.33 | $55.33 | $55.00 | $55.33 | 10,800 |
| 5/21/2026 | $55.52 | $55.56 | $54.77 | $55.05 | 3,300 |
| 5/20/2026 | $55.92 | $55.92 | $55.42 | $55.57 | 3,200 |
| 5/19/2026 | $55.68 | $55.98 | $55.68 | $55.96 | 2,726 |
| 5/18/2026 | $55.77 | $55.82 | $55.64 | $55.82 | 5,315 |
| 5/15/2026 | $56.63 | $56.63 | $55.69 | $55.94 | 30,806 |
| 5/14/2026 | $56.29 | $56.29 | $55.81 | $56.07 | 3,036 |
| 5/13/2026 | $55.62 | $56.24 | $55.56 | $56.24 | 27,504 |
| 5/12/2026 | $55.99 | $55.99 | $55.24 | $55.42 | 23,600 |