MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VXX — iPath Series B S&P 500 VIX Short-Term Futures ETN
Cboe BZXiPath Series B S&P 500 VIX Short-Term Futures ETN
$17.24
+0.34(+2.01%)
- O
- 17.00
- H
- 17.49
- L
- 16.96
- V
- 10.03M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.24
Period Return-72.93%
Period High$68.47
Period Low$16.74
Avg Daily Volume8.53M
Total Trading Days365
VXX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.00 | $17.49 | $16.96 | $17.24 | +$0.34 | +2.01% | 10,029,684 | $17.22 | $16.96 $17.49 |
| Oct 7, 2026 | $17.17 | $17.23 | $16.84 | $16.90 | +$0.15 | +0.90% | 8,551,164 | $17.01 | $16.84 $17.23 |
| Oct 6, 2026 | $17.00 | $17.14 | $16.74 | $16.75 | $-0.45 | -2.62% | 10,010,514 | $16.89 | $16.74 $17.14 |
| Oct 5, 2026 | $17.31 | $17.35 | $17.10 | $17.20 | $-0.20 | -1.15% | 7,430,966 | $17.20 | $17.10 $17.35 |
| Oct 2, 2026 | $17.48 | $17.66 | $17.36 | $17.40 | $-0.39 | -2.19% | 7,415,587 | $17.51 | $17.36 $17.66 |
| Oct 1, 2026 | $17.65 | $18.09 | $17.65 | $17.79 | +$0.18 | +1.02% | 8,993,406 | $17.86 | $17.65 $18.09 |
| Sep 30, 2026 | $17.30 | $17.62 | $17.21 | $17.61 | +$0.16 | +0.92% | 6,145,169 | $17.42 | $17.21 $17.62 |
| Sep 29, 2026 | $17.34 | $17.59 | $17.27 | $17.45 | $-0.01 | -0.06% | 5,616,177 | $17.43 | $17.27 $17.59 |
| Sep 28, 2026 | $17.51 | $17.77 | $17.23 | $17.46 | +$0.16 | +0.92% | 7,978,624 | $17.50 | $17.23 $17.77 |
| Sep 25, 2026 | $17.48 | $17.74 | $17.28 | $17.30 | $-0.27 | -1.54% | 6,860,737 | $17.45 | $17.28 $17.74 |
| Sep 24, 2026 | $17.60 | $17.89 | $17.39 | $17.57 | +$0.08 | +0.46% | 9,103,095 | $17.61 | $17.39 $17.89 |
| Sep 23, 2026 | $17.17 | $17.61 | $17.14 | $17.49 | +$0.34 | +1.98% | 8,422,495 | $17.42 | $17.14 $17.61 |
| Sep 22, 2026 | $17.50 | $17.55 | $17.12 | $17.15 | $-0.54 | -3.05% | 8,043,755 | $17.29 | $17.12 $17.55 |
| Sep 21, 2026 | $17.48 | $17.79 | $17.47 | $17.69 | $-0.07 | -0.39% | 9,558,659 | $17.66 | $17.47 $17.79 |
| Sep 18, 2026 | $17.76 | $18.00 | $17.74 | $17.76 | +$0.03 | +0.17% | 6,487,691 | $17.86 | $17.74 $18.00 |
| Sep 17, 2026 | $17.70 | $17.86 | $17.65 | $17.73 | $-0.70 | -3.80% | 7,263,690 | $17.75 | $17.65 $17.86 |
| Sep 16, 2026 | $18.09 | $18.88 | $18.01 | $18.43 | +$0.17 | +0.93% | 13,372,666 | $18.31 | $18.01 $18.88 |
| Sep 15, 2026 | $18.10 | $18.52 | $18.08 | $18.26 | +$0.03 | +0.16% | 7,416,843 | $18.28 | $18.08 $18.52 |
| Sep 14, 2026 | $18.63 | $18.67 | $18.11 | $18.23 | +$0.16 | +0.89% | 12,630,558 | $18.31 | $18.11 $18.67 |
| Sep 11, 2026 | $18.28 | $18.28 | $17.95 | $18.07 | $-0.81 | -4.29% | 8,366,677 | $18.11 | $17.95 $18.28 |
| Sep 10, 2026 | $18.73 | $18.96 | $18.52 | $18.88 | +$0.58 | +3.17% | 12,313,251 | $18.75 | $18.52 $18.96 |
| Sep 9, 2026 | $18.21 | $18.39 | $18.05 | $18.30 | +$0.31 | +1.72% | 8,938,853 | $18.22 | $18.05 $18.39 |
| Sep 8, 2026 | $17.68 | $18.09 | $17.67 | $17.99 | +$0.27 | +1.52% | 6,210,589 | $17.92 | $17.67 $18.09 |
| Sep 4, 2026 | $17.50 | $17.74 | $17.42 | $17.72 | +$0.10 | +0.57% | 5,458,610 | $17.53 | $17.42 $17.74 |
| Sep 3, 2026 | $17.90 | $18.00 | $17.62 | $17.62 | $-0.40 | -2.22% | 9,171,103 | $17.82 | $17.62 $18.00 |
| Sep 2, 2026 | $18.43 | $18.48 | $17.98 | $18.02 | $-0.53 | -2.86% | 7,431,681 | $18.17 | $17.98 $18.48 |
| Sep 1, 2026 | $18.35 | $18.73 | $18.12 | $18.55 | +$0.55 | +3.06% | 7,791,653 | $18.41 | $18.12 $18.73 |
| Aug 31, 2026 | $18.41 | $18.50 | $18.00 | $18.00 | $-0.36 | -1.96% | 5,501,382 | $18.25 | $18.00 $18.50 |
| Aug 28, 2026 | $18.28 | $18.46 | $18.23 | $18.36 | +$0.26 | +1.44% | 7,980,174 | $18.33 | $18.23 $18.46 |
| Aug 27, 2026 | $18.51 | $18.58 | $18.07 | $18.10 | $-0.44 | -2.37% | 7,733,806 | $18.27 | $18.07 $18.58 |