iPath® Series B S&P 500® VIX Mid-Term Futures™ ETN

VXZ
🏛️ usa →
55.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.45 14.50 14.37 14.48 0.1M
2023-12-28 14.41 14.49 14.38 14.40 0.0M
2023-12-27 14.75 14.77 14.29 14.38 0.1M
2023-12-26 14.91 14.96 14.80 14.81 0.0M
2023-12-22 14.98 15.18 14.91 14.93 0.0M
2023-12-21 15.08 15.13 14.94 14.98 0.0M
2023-12-20 14.64 15.23 14.63 15.16 0.1M
2023-12-19 14.40 14.70 14.40 14.70 0.1M
2023-12-18 14.22 14.36 14.19 14.36 0.0M
2023-12-15 13.98 14.22 13.91 14.22 0.1M
2023-12-14 13.90 14.17 13.90 13.93 0.2M
2023-12-13 14.14 14.24 14.00 14.00 0.1M
2023-12-12 14.31 14.34 14.12 14.20 0.0M
2023-12-11 14.60 14.62 14.43 14.43 0.0M
2023-12-08 14.85 14.85 14.62 14.65 0.0M
2023-12-07 14.89 14.97 14.86 14.86 0.0M
2023-12-06 14.84 14.97 14.84 14.88 0.0M
2023-12-05 14.95 14.95 14.85 14.88 0.0M
2023-12-04 14.84 15.06 14.82 14.95 0.0M
2023-12-01 14.86 14.87 14.73 14.74 0.2M
2023-11-30 14.96 14.98 14.86 14.91 0.0M
2023-11-29 14.68 15.00 14.64 15.00 0.0M
2023-11-28 14.88 14.88 14.74 14.76 0.0M
2023-11-27 14.89 14.91 14.77 14.91 0.0M
2023-11-24 15.13 15.14 14.80 14.80 0.0M
2023-11-22 14.91 15.17 14.85 15.13 0.0M
2023-11-21 15.19 15.24 15.06 15.07 0.2M
2023-11-20 15.19 15.19 15.11 15.17 0.1M
2023-11-17 15.27 15.32 15.21 15.25 0.0M
2023-11-16 15.50 15.52 15.31 15.33 0.0M
2023-11-15 15.56 15.62 15.43 15.51 0.0M
2023-11-14 15.42 15.70 15.35 15.69 0.0M
2023-11-13 15.73 15.73 15.50 15.70 0.0M
2023-11-10 15.88 15.88 15.59 15.63 0.0M
2023-11-09 15.65 16.13 15.65 16.13 0.0M
2023-11-08 15.87 16.05 15.73 15.73 0.0M
2023-11-07 16.00 16.08 15.92 15.92 0.0M
2023-11-06 16.32 16.32 16.02 16.05 0.0M
2023-11-03 16.57 16.57 16.34 16.39 0.1M
2023-11-02 16.70 16.84 16.65 16.65 0.0M
2023-11-01 17.39 17.42 16.98 17.00 0.0M
2023-10-31 17.93 18.07 17.50 17.50 0.1M
2023-10-30 18.60 18.60 18.07 18.08 0.0M
2023-10-27 18.34 18.81 18.26 18.80 0.0M
2023-10-26 18.41 18.75 18.34 18.51 0.0M
2023-10-25 17.87 18.52 17.87 18.49 0.0M
2023-10-24 17.99 18.22 17.74 17.78 0.0M
2023-10-23 18.89 18.92 18.09 18.28 0.0M
2023-10-20 18.53 18.78 18.42 18.67 0.0M
2023-10-19 17.84 18.47 17.75 18.47 0.0M
2023-10-18 17.67 17.98 17.62 17.93 0.0M
2023-10-17 17.47 17.54 17.28 17.46 0.0M
2023-10-16 17.44 17.45 17.12 17.13 0.0M
2023-10-13 16.79 17.82 16.77 17.80 0.0M
2023-10-12 16.50 16.95 16.44 16.84 0.0M
2023-10-11 16.70 16.95 16.56 16.56 0.0M
2023-10-10 16.94 16.94 16.65 16.78 0.0M
2023-10-09 17.37 17.45 17.02 17.02 0.0M
2023-10-06 17.42 17.60 16.88 17.04 0.1M
2023-10-05 17.46 17.65 17.22 17.22 0.0M
2023-10-04 17.63 17.64 17.29 17.29 0.0M
2023-10-03 16.90 17.64 16.90 17.63 0.0M
2023-10-02 16.74 16.82 16.53 16.70 0.0M
2023-09-29 16.36 16.78 16.28 16.73 0.0M
2023-09-28 17.02 17.05 16.59 16.62 0.0M
2023-09-27 16.97 17.49 16.95 16.97 0.0M
2023-09-26 16.62 17.23 16.62 17.23 0.0M
2023-09-25 16.60 16.62 16.42 16.44 0.0M
2023-09-22 16.38 16.51 16.27 16.47 0.0M
2023-09-21 16.28 16.47 16.20 16.43 0.1M
2023-09-20 15.67 15.96 15.58 15.95 0.0M
2023-09-19 15.86 16.07 15.75 15.77 0.0M
2023-09-18 16.06 16.06 15.73 15.92 0.0M
2023-09-15 15.66 15.89 15.63 15.89 0.0M
2023-09-14 15.84 15.84 15.63 15.64 0.0M
2023-09-13 15.92 15.92 15.76 15.85 0.0M
2023-09-12 15.96 15.96 15.78 15.92 0.0M
2023-09-11 16.00 16.08 15.88 15.91 0.0M
2023-09-08 16.33 16.33 16.08 16.12 0.0M
2023-09-07 16.72 16.72 16.33 16.36 0.0M
2023-09-06 16.37 16.61 16.35 16.48 0.0M
2023-09-05 16.41 16.45 16.18 16.24 0.0M
2023-09-01 16.26 16.38 16.19 16.38 0.1M
2023-08-31 16.63 16.63 16.40 16.42 0.1M
2023-08-30 16.73 16.81 16.56 16.65 0.0M
2023-08-29 16.96 16.96 16.66 16.81 0.0M
2023-08-28 17.12 17.16 16.92 17.04 0.0M
2023-08-25 17.53 17.77 17.18 17.24 0.3M
2023-08-24 17.26 17.76 17.26 17.76 0.0M
2023-08-23 17.63 17.63 17.38 17.44 0.0M
2023-08-22 17.39 17.72 17.39 17.65 0.0M
2023-08-21 17.62 17.82 17.47 17.57 0.1M
2023-08-18 18.19 18.24 17.79 17.82 0.2M
2023-08-17 17.56 17.97 17.48 17.87 0.1M
2023-08-16 17.38 17.65 17.22 17.65 0.0M
2023-08-15 17.10 17.56 17.10 17.44 0.0M
2023-08-14 17.20 17.30 16.92 16.98 0.0M
2023-08-11 17.44 17.50 17.02 17.10 0.1M
2023-08-10 16.98 17.46 16.92 17.32 0.0M
2023-08-09 17.25 17.53 17.13 17.36 0.2M
2023-08-08 17.53 17.90 17.34 17.39 0.1M
2023-08-07 17.31 17.35 17.04 17.06 0.0M
2023-08-04 17.11 17.59 16.95 17.52 0.0M
2023-08-03 17.70 17.79 17.23 17.23 0.1M
2023-08-02 17.07 17.62 17.07 17.39 0.1M
2023-08-01 16.60 16.99 16.60 16.83 0.2M
2023-07-31 16.59 16.81 16.59 16.65 0.0M
2023-07-28 16.76 16.76 16.55 16.72 0.1M
2023-07-27 16.55 17.12 16.55 16.96 0.0M
2023-07-26 16.81 16.85 16.63 16.65 0.1M
2023-07-25 16.80 16.87 16.70 16.87 0.1M
2023-07-24 17.16 17.16 16.84 16.89 0.0M
2023-07-21 17.12 17.12 16.93 17.09 0.0M
2023-07-20 17.33 17.33 17.03 17.24 0.0M
2023-07-19 17.02 17.22 16.89 17.13 0.4M
2023-07-18 16.96 16.97 16.87 16.96 0.0M
2023-07-17 16.76 16.97 16.73 16.97 0.0M
2023-07-14 17.04 17.12 16.87 16.91 0.0M
2023-07-13 16.73 17.03 16.72 17.03 0.0M
2023-07-12 17.07 17.09 16.89 16.95 0.1M
2023-07-11 17.33 17.52 17.27 17.33 0.1M
2023-07-10 17.62 17.69 17.47 17.47 0.0M
2023-07-07 18.12 18.13 17.56 17.69 0.2M
2023-07-06 17.87 18.59 17.87 17.99 0.2M
2023-07-05 17.72 17.79 17.59 17.59 0.0M
2023-07-03 17.50 17.60 17.47 17.59 0.1M
2023-06-30 17.82 17.83 17.54 17.75 0.1M
2023-06-29 17.76 17.95 17.69 17.95 0.0M
2023-06-28 18.00 18.01 17.67 17.70 0.1M
2023-06-27 18.47 18.47 18.06 18.12 0.0M
2023-06-26 18.72 18.74 18.44 18.54 0.1M
2023-06-23 18.82 18.95 18.64 18.77 0.0M
2023-06-22 18.84 18.88 18.65 18.69 0.0M
2023-06-21 18.83 18.87 18.72 18.76 0.1M
2023-06-20 18.78 18.99 18.78 18.99 0.0M
2023-06-16 18.81 19.10 18.66 18.66 0.0M
2023-06-15 18.81 19.05 18.75 19.05 0.1M
2023-06-14 19.10 19.12 18.82 18.90 0.0M
2023-06-13 18.93 19.19 18.91 19.08 0.0M
2023-06-12 19.18 19.29 19.08 19.12 0.0M
2023-06-09 19.13 19.25 19.01 19.07 0.0M
2023-06-08 19.53 19.56 19.13 19.13 0.0M
2023-06-07 19.70 19.70 19.41 19.55 0.0M
2023-06-06 20.02 20.07 19.31 19.36 0.1M
2023-06-05 20.21 20.31 20.09 20.11 0.0M
2023-06-02 20.40 20.52 20.07 20.23 0.3M
2023-06-01 21.20 21.32 20.69 20.70 0.1M
2023-05-31 21.56 21.76 21.40 21.48 0.0M
2023-05-30 21.30 21.78 21.30 21.58 0.0M
2023-05-26 22.06 22.06 21.71 21.71 0.0M
2023-05-25 22.31 22.43 22.13 22.21 0.0M
2023-05-24 22.46 22.51 22.29 22.41 0.0M
2023-05-23 22.44 22.55 22.12 22.39 0.0M
2023-05-22 22.66 22.66 22.21 22.30 0.0M
2023-05-19 22.00 22.50 21.88 22.48 0.1M
2023-05-18 22.35 22.41 22.08 22.13 0.3M
2023-05-17 22.48 22.58 22.34 22.43 0.0M
2023-05-16 22.56 22.82 22.48 22.82 0.0M
2023-05-15 22.54 22.57 22.39 22.39 0.0M
2023-05-12 22.43 22.76 22.37 22.61 0.1M
2023-05-11 22.85 22.87 22.42 22.42 0.0M
2023-05-10 22.66 23.05 22.61 22.66 0.0M
2023-05-09 23.01 23.05 22.81 22.90 0.0M
2023-05-08 23.07 23.18 22.87 22.87 0.0M
2023-05-05 23.30 23.33 23.00 23.01 0.0M
2023-05-04 23.40 23.91 23.40 23.79 0.0M
2023-05-03 23.03 23.28 22.86 23.28 0.1M
2023-05-02 22.72 23.56 22.72 22.95 0.1M
2023-05-01 22.95 22.96 22.47 22.64 0.0M
2023-04-28 22.91 23.04 22.91 22.96 0.0M
2023-04-27 22.90 23.00 22.82 23.00 0.0M
2023-04-26 23.29 23.31 22.98 23.20 0.0M
2023-04-25 22.79 23.50 22.69 23.45 0.1M
2023-04-24 22.69 22.86 22.64 22.66 0.0M
2023-04-21 22.69 22.77 22.56 22.66 0.0M
2023-04-20 22.74 22.77 22.45 22.70 0.1M
2023-04-19 22.63 22.63 22.26 22.43 0.0M
2023-04-18 22.23 22.45 22.23 22.29 0.0M
2023-04-17 22.38 22.38 22.10 22.21 0.1M
2023-04-14 22.53 22.67 22.43 22.52 0.0M
2023-04-13 22.67 22.67 22.22 22.31 0.1M
2023-04-12 22.37 22.72 22.37 22.67 0.0M
2023-04-11 22.62 22.78 22.54 22.73 0.0M
2023-04-10 23.69 23.69 22.74 22.74 0.0M
2023-04-06 23.34 23.37 23.00 23.11 0.0M
2023-04-05 23.33 23.41 23.17 23.21 0.0M
2023-04-04 22.81 23.24 22.81 23.13 0.1M
2023-04-03 23.03 23.06 22.59 22.59 0.0M
2023-03-31 22.85 22.93 22.75 22.84 0.0M
2023-03-30 22.85 23.07 22.84 22.95 0.0M
2023-03-29 22.74 22.93 22.69 22.81 0.0M
2023-03-28 23.31 23.50 23.09 23.17 0.0M
2023-03-27 23.29 23.75 23.22 23.27 0.0M
2023-03-24 24.37 24.95 23.79 23.81 0.0M
2023-03-23 23.42 24.11 22.81 24.03 0.0M
2023-03-22 23.28 23.52 22.78 23.45 0.0M
2023-03-21 24.13 24.13 23.30 23.41 0.0M
2023-03-20 24.92 25.08 24.42 24.59 0.0M
2023-03-17 23.74 24.94 23.70 24.86 0.0M
2023-03-16 24.81 24.85 23.32 23.37 0.0M
2023-03-15 24.38 25.46 24.25 24.61 0.2M
2023-03-14 22.64 23.48 22.61 23.25 0.1M
2023-03-13 24.00 24.62 23.68 24.06 0.1M
2023-03-10 22.36 24.65 22.30 23.59 0.3M
2023-03-09 21.05 22.35 21.00 22.30 0.0M
2023-03-08 21.69 21.69 21.18 21.34 0.0M
2023-03-07 21.21 21.49 21.09 21.41 0.0M
2023-03-06 21.46 21.46 21.21 21.21 0.0M
2023-03-03 21.73 21.84 21.50 21.57 0.0M
2023-03-02 22.58 22.58 21.83 21.85 0.0M
2023-03-01 22.21 22.41 22.16 22.41 0.0M
2023-02-28 22.36 22.36 22.04 22.11 0.0M
2023-02-27 22.45 22.47 22.32 22.36 0.0M
2023-02-24 22.57 22.95 22.57 22.80 0.0M
2023-02-23 22.36 22.67 22.20 22.29 0.0M
2023-02-22 22.93 23.12 22.58 22.61 0.0M
2023-02-21 22.50 23.06 22.50 22.87 0.1M
2023-02-17 22.31 22.53 22.12 22.17 0.0M
2023-02-16 21.99 22.14 21.66 22.08 0.1M
2023-02-15 21.92 21.96 21.63 21.64 0.0M
2023-02-14 22.06 22.11 21.71 21.77 0.0M
2023-02-13 22.58 22.59 22.14 22.18 0.0M
2023-02-10 22.52 22.83 22.50 22.74 0.0M
2023-02-09 22.05 22.47 21.69 22.38 0.0M
2023-02-08 21.72 22.09 21.52 22.04 0.0M
2023-02-07 21.94 21.94 21.42 21.54 0.0M
2023-02-06 21.72 21.91 21.67 21.78 0.0M
2023-02-03 21.89 21.89 21.42 21.67 0.0M
2023-02-02 20.95 21.61 20.93 21.44 0.1M
2023-02-01 21.46 21.66 21.04 21.10 0.1M
2023-01-31 21.54 21.57 21.35 21.44 0.1M
2023-01-30 21.76 21.93 21.62 21.62 0.1M
2023-01-27 21.86 21.86 21.45 21.61 0.0M
2023-01-26 21.97 22.04 21.75 21.82 0.1M
2023-01-25 22.42 22.60 22.05 22.05 0.0M
2023-01-24 22.75 22.75 22.16 22.16 0.0M
2023-01-23 22.88 22.93 22.73 22.78 0.0M
2023-01-20 23.51 23.55 22.98 23.04 0.1M
2023-01-19 23.88 23.88 23.42 23.50 0.0M
2023-01-18 22.95 23.56 22.95 23.56 0.1M
2023-01-17 22.93 23.18 22.93 23.00 0.0M
2023-01-13 23.51 23.51 22.76 22.95 0.1M
2023-01-12 23.64 23.66 23.31 23.38 0.0M
2023-01-11 23.74 23.91 23.65 23.82 0.0M
2023-01-10 24.34 24.34 23.77 23.79 0.0M
2023-01-09 24.30 24.45 24.04 24.33 0.1M
2023-01-06 24.70 24.76 24.27 24.40 0.0M
2023-01-05 25.09 25.14 25.00 25.01 0.0M
2023-01-04 25.32 25.36 24.96 24.99 0.1M
2023-01-03 25.64 25.92 25.45 25.49 0.1M