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

VXX
🏛️ usa →
32.84
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
2022-12-30 14.30 14.44 14.10 14.12 6.5M
2022-12-29 14.10 14.17 13.95 14.13 3.7M
2022-12-28 14.21 14.40 13.96 14.31 5.4M
2022-12-27 14.36 14.64 14.25 14.34 5.0M
2022-12-23 14.75 14.86 14.24 14.35 6.2M
2022-12-22 14.08 15.42 14.03 14.75 11.3M
2022-12-21 14.22 14.26 13.91 13.99 5.4M
2022-12-20 14.70 14.94 14.36 14.54 4.9M
2022-12-19 14.94 14.96 14.40 14.65 8.3M
2022-12-16 15.29 15.48 14.82 15.01 7.9M
2022-12-15 14.35 15.29 14.24 14.96 10.8M
2022-12-14 14.55 14.72 14.00 14.08 7.9M
2022-12-13 14.36 15.13 14.31 14.58 7.6M
2022-12-12 15.27 15.39 15.06 15.21 5.8M
2022-12-09 15.06 15.35 14.93 15.30 4.7M
2022-12-08 15.27 15.43 14.86 14.98 4.7M
2022-12-07 15.18 15.42 15.03 15.29 8.1M
2022-12-06 14.59 15.20 14.42 15.07 8.1M
2022-12-05 14.57 14.93 14.33 14.63 6.9M
2022-12-02 14.94 14.97 14.34 14.38 7.9M
2022-12-01 14.88 15.19 14.62 14.64 6.0M
2022-11-30 15.50 15.77 14.79 14.92 7.9M
2022-11-29 15.65 15.83 15.42 15.49 3.7M
2022-11-28 15.47 15.85 15.28 15.72 5.3M
2022-11-25 15.19 15.28 15.07 15.16 1.9M
2022-11-23 15.46 15.52 15.06 15.08 4.9M
2022-11-22 15.83 15.83 15.39 15.42 3.6M
2022-11-21 16.44 16.48 15.93 15.97 3.5M
2022-11-18 16.45 16.77 16.39 16.41 5.1M
2022-11-17 17.14 17.17 16.54 16.58 4.2M
2022-11-16 16.97 17.08 16.70 16.74 4.0M
2022-11-15 16.58 17.69 16.55 17.20 8.9M
2022-11-14 17.00 17.05 16.53 16.98 4.1M
2022-11-11 17.33 17.47 16.95 16.98 4.5M
2022-11-10 17.18 17.34 16.80 17.21 6.8M
2022-11-09 17.70 18.33 17.67 18.21 4.4M
2022-11-08 17.02 17.83 16.99 17.66 5.6M
2022-11-07 17.25 17.42 16.98 17.16 3.0M
2022-11-04 17.18 17.72 16.84 17.35 5.3M
2022-11-03 18.16 18.39 17.42 17.57 2.9M
2022-11-02 17.61 18.03 17.31 17.94 3.8M
2022-11-01 17.49 17.76 17.44 17.49 2.5M
2022-10-31 18.07 18.07 17.62 17.66 2.1M
2022-10-28 18.37 18.38 17.78 17.93 3.8M
2022-10-27 18.64 18.72 18.26 18.36 2.4M
2022-10-26 19.31 19.33 18.64 18.73 2.9M
2022-10-25 19.96 20.02 19.12 19.17 2.5M
2022-10-24 20.03 20.56 19.88 19.94 1.9M
2022-10-21 20.23 20.33 19.83 20.25 2.7M
2022-10-20 20.48 20.64 19.92 20.33 2.6M
2022-10-19 20.58 20.93 20.30 20.60 3.2M
2022-10-18 20.43 20.97 20.34 20.44 3.1M
2022-10-17 20.81 20.91 20.40 20.84 3.4M
2022-10-14 20.56 21.81 20.43 21.45 4.9M
2022-10-13 21.99 21.99 20.76 20.98 5.1M
2022-10-12 21.64 21.84 21.32 21.54 3.2M
2022-10-11 21.59 22.06 21.07 21.76 2.7M
2022-10-10 21.06 21.95 21.02 21.43 2.3M
2022-10-07 20.35 21.09 20.30 20.91 3.1M
2022-10-06 19.43 20.19 19.27 20.09 1.7M
2022-10-05 19.74 20.15 19.38 19.52 2.5M
2022-10-04 19.36 19.65 19.18 19.39 3.5M
2022-10-03 20.48 20.66 19.77 20.15 3.7M
2022-09-30 20.70 21.21 20.02 21.21 3.0M
2022-09-29 20.60 21.50 20.58 20.62 4.7M
2022-09-28 20.80 21.12 19.82 20.07 4.2M
2022-09-27 20.06 21.43 19.98 20.95 3.4M
2022-09-26 20.34 20.78 19.57 20.56 6.3M
2022-09-23 19.26 20.84 19.26 19.82 5.6M
2022-09-22 18.70 19.22 18.56 18.91 2.4M
2022-09-21 18.19 18.90 17.86 18.86 3.3M
2022-09-20 18.13 18.57 17.89 18.41 2.5M
2022-09-19 18.94 18.97 17.85 17.99 6.5M
2022-09-16 19.78 20.00 19.65 19.81 2.7M
2022-09-15 19.03 19.40 18.82 19.15 2.0M
2022-09-14 18.98 19.37 18.90 19.09 1.4M
2022-09-13 18.65 19.39 18.42 19.01 2.8M
2022-09-12 18.25 18.33 18.03 18.15 1.9M
2022-09-09 18.25 18.50 18.01 18.47 1.5M
2022-09-08 18.65 18.73 18.10 18.22 2.1M
2022-09-07 19.41 19.45 18.34 18.55 1.6M
2022-09-06 18.82 19.57 18.75 19.25 1.3M
2022-09-02 19.20 19.40 18.72 19.09 2.2M
2022-09-01 19.12 19.86 19.12 19.44 1.7M
2022-08-31 19.35 19.42 19.04 19.24 1.4M
2022-08-30 19.70 20.08 19.32 19.48 1.6M
2022-08-29 20.28 20.30 19.47 19.71 2.3M
2022-08-26 19.50 21.20 19.49 20.15 3.3M
2022-08-25 19.52 19.76 19.21 19.70 1.2M
2022-08-24 20.15 20.16 19.60 19.80 1.5M
2022-08-23 21.12 21.19 20.06 20.14 3.4M
2022-08-22 21.62 21.65 21.02 21.22 2.4M
2022-08-19 21.35 21.50 21.15 21.16 1.5M
2022-08-18 21.15 21.26 21.09 21.14 1.4M
2022-08-17 21.50 21.67 21.02 21.10 1.5M
2022-08-16 21.37 21.49 21.07 21.29 1.6M
2022-08-15 22.28 22.28 21.15 21.49 2.0M
2022-08-12 21.57 22.05 21.57 22.05 1.5M
2022-08-11 21.44 21.86 21.08 21.69 1.5M
2022-08-10 21.55 21.98 21.42 21.44 1.5M
2022-08-09 22.32 22.38 21.81 21.94 0.8M
2022-08-08 21.35 22.42 21.35 22.07 2.0M
2022-08-05 21.82 21.96 21.31 21.50 1.7M
2022-08-04 22.15 22.15 21.32 21.32 1.7M
2022-08-03 21.27 22.04 21.02 21.95 2.1M
2022-08-02 21.93 22.02 21.27 21.65 1.9M
2022-08-01 21.48 21.80 21.00 21.80 2.5M
2022-07-29 20.94 21.20 20.73 20.94 1.8M
2022-07-28 21.16 21.59 20.70 20.82 2.3M
2022-07-27 21.20 21.47 20.97 21.31 2.6M
2022-07-26 21.44 21.85 21.22 21.67 3.0M
2022-07-25 20.06 21.17 20.04 21.15 5.1M
2022-07-22 21.11 21.88 21.05 21.40 2.7M
2022-07-21 21.58 21.75 21.14 21.20 2.4M
2022-07-20 21.74 21.78 21.38 21.57 2.1M
2022-07-19 21.48 21.85 21.35 21.85 1.8M
2022-07-18 21.24 22.04 21.12 21.91 2.2M
2022-07-15 21.98 22.12 21.37 21.54 3.4M
2022-07-14 22.99 23.06 22.30 22.32 3.2M
2022-07-13 22.86 23.03 22.16 22.41 2.4M
2022-07-12 22.30 22.72 21.96 22.48 2.1M
2022-07-11 22.23 22.55 21.93 22.21 2.3M
2022-07-08 22.30 22.30 21.82 21.99 1.9M
2022-07-07 22.12 22.33 21.77 22.33 2.3M
2022-07-06 22.58 22.94 22.16 22.16 1.8M
2022-07-05 23.14 23.52 22.52 22.55 2.5M
2022-07-01 23.18 23.54 22.41 22.54 2.2M
2022-06-30 23.25 23.77 22.78 23.08 2.6M
2022-06-29 23.00 23.35 22.60 22.84 2.2M
2022-06-28 22.25 23.06 22.17 22.78 3.2M
2022-06-27 22.89 23.17 22.50 22.60 2.4M
2022-06-24 23.09 23.25 22.80 23.12 8.1M
2022-06-23 23.42 23.94 22.88 23.40 7.7M
2022-06-22 24.85 24.91 23.53 23.84 3.4M
2022-06-21 23.85 24.50 23.63 24.50 3.3M
2022-06-17 25.15 25.59 24.41 24.66 3.2M
2022-06-16 24.96 26.09 24.79 25.40 4.8M
2022-06-15 24.80 25.05 23.16 23.97 5.7M
2022-06-14 25.58 26.06 25.02 25.33 3.3M
2022-06-13 24.63 26.29 24.52 25.84 7.4M
2022-06-10 23.30 24.10 22.98 23.33 7.3M
2022-06-09 21.75 23.34 21.57 23.13 4.3M
2022-06-08 21.75 21.96 21.40 21.80 2.3M
2022-06-07 22.01 22.34 21.61 21.67 2.9M
2022-06-06 21.61 22.45 21.52 22.03 3.9M
2022-06-03 22.16 22.67 21.84 21.89 3.2M
2022-06-02 22.39 22.54 21.70 21.70 3.4M
2022-06-01 22.15 23.20 21.96 22.26 3.2M
2022-05-31 22.80 23.05 22.20 22.56 3.6M
2022-05-27 22.72 22.87 22.20 22.46 3.3M
2022-05-26 23.39 23.42 22.89 23.26 3.2M
2022-05-25 24.40 24.45 23.10 23.65 3.0M
2022-05-24 24.40 25.00 23.92 24.03 5.0M
2022-05-23 24.81 25.63 23.33 24.06 5.9M
2022-05-20 24.90 26.50 24.73 25.05 6.7M
2022-05-19 26.29 26.86 25.28 25.36 4.4M
2022-05-18 25.30 26.47 24.52 26.09 5.2M
2022-05-17 24.07 25.74 24.07 24.79 3.6M
2022-05-16 26.00 26.19 24.40 24.69 4.2M
2022-05-13 26.27 26.48 25.77 25.97 3.2M
2022-05-12 27.46 28.19 26.58 26.93 3.7M
2022-05-11 27.15 27.70 26.03 27.28 2.7M
2022-05-10 26.80 28.43 26.55 27.06 4.5M
2022-05-09 28.33 28.69 27.32 28.01 4.5M
2022-05-06 27.40 28.46 26.64 27.07 5.9M
2022-05-05 25.06 27.58 25.06 27.00 7.7M
2022-05-04 26.58 26.84 24.85 24.85 4.7M
2022-05-03 27.14 27.81 26.77 27.05 2.5M
2022-05-02 28.89 29.28 27.50 27.50 5.3M
2022-04-29 26.51 28.15 26.09 27.71 6.2M
2022-04-28 25.90 27.71 25.50 26.04 5.1M
2022-04-27 26.01 27.25 25.51 27.20 6.1M
2022-04-26 25.23 27.16 25.21 26.35 4.7M
2022-04-25 26.60 26.97 24.80 24.80 5.4M
2022-04-22 24.87 26.50 24.81 26.15 4.4M
2022-04-21 24.20 25.22 24.01 24.86 2.6M
2022-04-20 24.36 25.17 24.31 24.39 1.7M
2022-04-19 25.08 25.24 24.46 24.73 2.6M
2022-04-18 25.15 25.59 24.84 25.31 2.5M
2022-04-14 24.52 25.07 24.15 24.99 2.9M
2022-04-13 25.75 26.02 24.53 24.59 3.0M
2022-04-12 25.18 26.37 24.70 25.74 4.3M
2022-04-11 25.38 26.10 24.75 26.10 3.5M
2022-04-08 24.35 25.00 23.72 24.67 2.8M
2022-04-07 24.68 24.95 24.01 24.05 3.3M
2022-04-06 26.01 26.47 24.35 24.38 4.7M
2022-04-05 24.60 25.89 24.17 24.81 4.5M
2022-04-04 25.01 25.28 23.99 24.43 3.6M
2022-04-01 25.57 25.89 25.00 25.03 3.1M
2022-03-31 25.33 26.02 25.21 25.70 3.0M
2022-03-30 25.28 25.81 24.78 25.00 4.0M
2022-03-29 25.10 25.49 24.22 24.85 5.2M
2022-03-28 25.72 30.47 25.40 25.73 10.9M
2022-03-25 25.05 25.78 24.94 25.20 4.5M
2022-03-24 25.02 26.03 24.75 25.20 3.6M
2022-03-23 25.90 25.99 24.48 25.49 4.9M
2022-03-22 25.54 25.65 24.48 25.45 4.9M
2022-03-21 24.79 26.32 23.89 26.01 9.7M
2022-03-18 27.38 27.88 24.64 25.00 9.7M
2022-03-17 26.40 27.54 25.80 26.15 8.6M
2022-03-16 29.54 29.67 25.89 25.95 15.6M
2022-03-15 30.89 41.65 28.70 28.70 52.6M
2022-03-14 26.21 30.75 25.45 28.81 66.6M
2022-03-11 25.03 26.43 24.99 26.34 51.1M
2022-03-10 27.40 27.53 25.81 25.83 49.0M
2022-03-09 26.70 27.22 26.20 27.03 63.1M
2022-03-08 28.26 29.36 26.68 28.15 88.7M
2022-03-07 26.30 28.53 26.26 28.49 67.0M
2022-03-04 26.49 27.32 26.03 26.20 61.6M
2022-03-03 24.68 25.77 24.34 25.11 52.2M
2022-03-02 26.31 26.49 24.70 24.96 53.4M
2022-03-01 24.65 26.97 24.32 26.67 72.6M
2022-02-28 24.70 24.97 23.55 24.00 74.2M
2022-02-25 23.72 24.20 22.62 22.95 65.2M
2022-02-24 27.40 27.45 23.77 23.93 110.7M
2022-02-23 22.73 24.77 22.65 24.70 76.1M
2022-02-22 23.79 24.62 22.88 23.36 86.9M
2022-02-18 23.18 24.07 22.80 23.45 75.9M
2022-02-17 21.71 23.09 21.62 22.96 67.2M
2022-02-16 21.70 22.14 20.46 20.53 57.3M
2022-02-15 21.68 22.22 21.33 21.39 55.7M
2022-02-14 23.31 24.80 23.01 23.31 103.6M
2022-02-11 20.47 23.87 20.29 23.24 117.0M
2022-02-10 19.73 20.97 18.78 20.46 86.2M
2022-02-09 18.94 19.15 18.71 18.71 43.1M
2022-02-08 20.22 20.59 19.41 19.50 41.8M
2022-02-07 20.50 20.74 19.97 20.42 44.8M
2022-02-04 21.52 22.16 20.30 21.00 65.2M
2022-02-03 20.64 21.97 20.10 21.78 70.2M
2022-02-02 19.71 20.23 19.30 19.42 44.4M
2022-02-01 21.01 21.62 19.80 19.84 53.5M
2022-01-31 23.21 23.40 21.41 21.41 63.0M
2022-01-28 23.99 25.04 22.83 22.95 102.4M
2022-01-27 23.10 25.13 22.64 24.49 120.7M
2022-01-26 22.80 24.87 21.76 24.32 145.4M
2022-01-25 25.33 26.26 23.15 23.86 142.3M
2022-01-24 25.01 27.84 23.27 23.72 186.9M
2022-01-21 21.60 23.23 21.15 23.20 136.7M
2022-01-20 19.86 21.39 19.08 21.24 70.7M
2022-01-19 19.47 20.54 19.38 20.36 71.3M
2022-01-18 19.25 20.04 19.21 19.89 69.2M
2022-01-14 19.37 19.47 18.30 18.45 86.6M
2022-01-13 17.58 18.89 17.40 18.74 59.1M
2022-01-12 17.59 17.98 17.30 17.63 43.3M
2022-01-11 18.72 19.12 17.77 17.82 52.6M
2022-01-10 19.54 20.61 18.41 18.47 92.4M
2022-01-07 19.32 19.86 18.73 18.82 52.3M
2022-01-06 19.37 19.70 18.81 19.38 65.3M
2022-01-05 18.02 19.31 17.60 19.29 78.3M
2022-01-04 17.76 18.42 17.71 17.88 41.4M
2022-01-03 18.28 18.65 17.86 17.90 38.6M