iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
BATS: VXZ · Real-Time Price · USD
58.14
+0.26 (0.45%)
At close: Jun 27, 2025, 4:00 PM
58.14
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
VXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 57.90 | 58.21 | 57.80 | 58.14 | 58.14 | 0.45% | 5,404 |
| Jun 26, 2025 | 58.01 | 58.01 | 57.75 | 57.88 | 57.88 | -0.75% | 10,000 |
| Jun 25, 2025 | 58.17 | 58.50 | 58.10 | 58.32 | 58.32 | -0.48% | 4,966 |
| Jun 24, 2025 | 58.75 | 58.75 | 58.39 | 58.60 | 58.60 | -2.54% | 15,518 |
| Jun 23, 2025 | 60.39 | 60.93 | 59.88 | 60.13 | 60.13 | -0.34% | 12,386 |
| Jun 20, 2025 | 59.91 | 60.42 | 59.86 | 60.34 | 60.34 | 0.71% | 2,048 |
| Jun 18, 2025 | 60.39 | 60.74 | 59.32 | 59.91 | 59.91 | -0.94% | 6,993 |
| Jun 17, 2025 | 60.10 | 60.92 | 59.91 | 60.48 | 60.48 | 1.85% | 17,495 |
| Jun 16, 2025 | 59.55 | 59.55 | 58.84 | 59.38 | 59.38 | -2.69% | 6,140 |
| Jun 13, 2025 | 60.28 | 61.02 | 59.54 | 61.02 | 61.02 | 3.05% | 24,122 |
| Jun 12, 2025 | 59.38 | 59.48 | 58.89 | 59.21 | 59.21 | 0.39% | 4,340 |
| Jun 11, 2025 | 58.61 | 59.08 | 58.45 | 58.98 | 58.98 | 0.33% | 10,924 |
| Jun 10, 2025 | 58.78 | 59.03 | 58.53 | 58.79 | 58.79 | -0.02% | 5,862 |
| Jun 9, 2025 | 58.70 | 58.89 | 58.43 | 58.80 | 58.80 | -0.14% | 9,409 |
| Jun 6, 2025 | 59.05 | 59.05 | 58.66 | 58.88 | 58.88 | -1.41% | 7,016 |
| Jun 5, 2025 | 59.11 | 59.80 | 58.45 | 59.72 | 59.72 | 1.01% | 9,368 |
| Jun 4, 2025 | 58.65 | 59.12 | 58.52 | 59.12 | 59.12 | 0.59% | 22,545 |
| Jun 3, 2025 | 59.29 | 59.32 | 58.57 | 58.78 | 58.78 | -0.97% | 5,878 |
| Jun 2, 2025 | 59.58 | 59.73 | 59.05 | 59.35 | 59.35 | 0.18% | 8,583 |
| May 30, 2025 | 59.31 | 60.03 | 59.05 | 59.24 | 59.24 | 0.28% | 9,398 |
| May 29, 2025 | 58.07 | 59.11 | 58.07 | 59.08 | 59.08 | 0.58% | 6,332 |
| May 28, 2025 | 58.40 | 58.75 | 58.27 | 58.74 | 58.74 | 1.24% | 5,083 |
| May 27, 2025 | 58.83 | 58.83 | 57.87 | 58.02 | 58.02 | -3.96% | 12,622 |
| May 23, 2025 | 60.63 | 60.63 | 59.75 | 60.41 | 60.41 | 2.44% | 6,485 |
| May 22, 2025 | 59.18 | 59.18 | 58.41 | 58.97 | 58.97 | -0.40% | 2,560 |
| May 21, 2025 | 57.59 | 59.21 | 57.17 | 59.21 | 59.21 | 4.26% | 11,547 |
| May 20, 2025 | 57.14 | 57.36 | 56.71 | 56.79 | 56.79 | -0.19% | 34,486 |
| May 19, 2025 | 57.42 | 57.42 | 56.58 | 56.90 | 56.90 | 0.78% | 10,741 |
| May 16, 2025 | 55.59 | 56.52 | 55.59 | 56.46 | 56.46 | 1.11% | 24,086 |
| May 15, 2025 | 56.38 | 56.47 | 55.84 | 55.84 | 55.84 | -0.62% | 7,375 |
| May 14, 2025 | 56.16 | 56.40 | 55.84 | 56.19 | 56.19 | 0.72% | 10,819 |
| May 13, 2025 | 55.64 | 55.83 | 54.99 | 55.79 | 55.79 | - | 17,818 |
| May 12, 2025 | 58.43 | 58.43 | 55.74 | 55.79 | 55.79 | -7.23% | 18,132 |
| May 9, 2025 | 60.31 | 60.33 | 59.83 | 60.14 | 60.14 | -0.97% | 4,967 |
| May 8, 2025 | 61.16 | 61.40 | 60.41 | 60.73 | 60.73 | -1.35% | 7,493 |
| May 7, 2025 | 61.79 | 62.31 | 61.56 | 61.56 | 61.56 | -1.00% | 1,548 |
| May 6, 2025 | 61.97 | 62.29 | 61.50 | 62.18 | 62.18 | 1.69% | 8,041 |
| May 5, 2025 | 61.16 | 61.45 | 60.84 | 61.14 | 61.14 | 0.90% | 6,464 |
| May 2, 2025 | 61.54 | 61.54 | 60.60 | 60.60 | 60.60 | -2.51% | 3,672 |
| May 1, 2025 | 62.27 | 62.53 | 61.66 | 62.16 | 62.16 | -1.38% | 37,616 |
| Apr 30, 2025 | 62.97 | 64.03 | 62.58 | 63.03 | 63.03 | 1.63% | 13,759 |
| Apr 29, 2025 | 62.33 | 62.69 | 62.01 | 62.02 | 62.02 | -0.51% | 17,176 |
| Apr 28, 2025 | 61.75 | 63.18 | 61.75 | 62.34 | 62.34 | 0.48% | 25,558 |
| Apr 25, 2025 | 63.18 | 63.85 | 61.90 | 62.04 | 62.04 | -1.63% | 19,226 |
| Apr 24, 2025 | 63.84 | 63.98 | 63.05 | 63.07 | 63.07 | -2.79% | 3,584 |
| Apr 23, 2025 | 64.00 | 65.12 | 63.79 | 64.88 | 64.88 | -1.20% | 9,681 |
| Apr 22, 2025 | 66.63 | 66.64 | 65.66 | 65.67 | 65.67 | -3.01% | 19,464 |
| Apr 21, 2025 | 65.52 | 67.94 | 65.46 | 67.71 | 67.71 | 3.45% | 27,870 |
| Apr 17, 2025 | 64.93 | 65.66 | 64.85 | 65.45 | 65.45 | -0.68% | 4,877 |
| Apr 16, 2025 | 64.34 | 65.90 | 63.99 | 65.90 | 65.90 | 3.96% | 5,860 |