VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.22	55.22	54.86	55.12	55.12	-0.65%	21,257
Dec 4, 2025	55.40	55.77	55.33	55.48	55.48	-0.43%	5,967
Dec 3, 2025	56.14	56.23	55.57	55.72	55.72	-0.07%	5,065
Dec 2, 2025	55.70	56.01	55.70	55.76	55.76	0.04%	124,014
Dec 1, 2025	56.72	56.82	55.60	55.74	55.74	-1.12%	46,015
Nov 28, 2025	56.55	56.55	56.33	56.37	56.37	-0.95%	4,181
Nov 26, 2025	57.13	57.23	56.73	56.91	56.91	-0.82%	11,295
Nov 25, 2025	57.81	58.35	57.05	57.38	57.38	-1.21%	18,880
Nov 24, 2025	59.42	59.42	57.95	58.08	58.08	-3.14%	16,998
Nov 21, 2025	59.48	60.56	59.19	59.96	59.96	-0.63%	23,210
Nov 20, 2025	57.62	60.46	57.56	60.34	60.34	2.32%	16,706
Nov 19, 2025	59.66	59.66	58.83	58.97	58.97	-0.69%	5,642
Nov 18, 2025	59.80	60.57	58.64	59.38	59.38	1.00%	20,087
Nov 17, 2025	58.43	59.12	58.03	58.79	58.79	1.07%	9,070
Nov 14, 2025	59.37	59.53	57.92	58.17	58.17	-1.17%	8,943
Nov 13, 2025	57.65	58.89	57.56	58.86	58.86	2.82%	16,421
Nov 12, 2025	56.99	57.41	56.99	57.25	57.24	0.20%	4,181
Nov 11, 2025	56.72	57.13	56.71	57.13	57.13	0.49%	5,904
Nov 10, 2025	56.52	57.20	56.20	56.85	56.85	-1.01%	64,375
Nov 7, 2025	58.04	58.41	57.43	57.43	57.43	-0.64%	16,334
Nov 6, 2025	57.05	58.10	57.05	57.80	57.80	1.40%	11,440
Nov 5, 2025	58.01	58.01	56.79	57.00	57.00	-2.10%	13,769
Nov 4, 2025	58.18	58.55	57.60	58.22	58.22	1.50%	12,916
Nov 3, 2025	56.63	57.44	56.63	57.36	57.36	0.68%	3,803
Oct 31, 2025	56.20	57.36	56.20	56.97	56.97	0.71%	9,568
Oct 30, 2025	56.31	56.57	56.04	56.57	56.57	0.69%	8,421
Oct 29, 2025	55.84	56.18	55.48	56.18	56.18	0.68%	29,454
Oct 28, 2025	55.22	55.82	55.22	55.80	55.80	0.83%	3,761
Oct 27, 2025	55.08	55.42	54.87	55.34	55.34	-0.66%	63,501
Oct 24, 2025	55.58	55.76	55.35	55.71	55.71	-0.91%	46,507
Oct 23, 2025	56.48	56.60	56.22	56.22	56.22	-0.60%	3,216
Oct 22, 2025	56.58	57.56	56.36	56.56	56.56	0.27%	17,746
Oct 21, 2025	56.15	56.41	55.77	56.41	56.41	0.71%	2,588
Oct 20, 2025	56.63	56.63	55.95	56.01	56.01	-2.08%	20,342
Oct 17, 2025	58.43	58.60	57.02	57.20	57.20	-2.59%	15,728
Oct 16, 2025	56.97	58.82	56.97	58.72	58.72	2.68%	11,159
Oct 15, 2025	56.50	57.76	56.50	57.19	57.19	0.12%	6,049
Oct 14, 2025	57.56	57.80	56.59	57.12	57.12	1.93%	4,067
Oct 13, 2025	56.60	56.70	56.00	56.04	56.04	-2.74%	8,815
Oct 10, 2025	56.03	58.35	56.03	57.62	57.62	2.92%	26,577
Oct 9, 2025	55.92	56.12	55.91	55.99	55.99	0.12%	1,437
Oct 8, 2025	55.80	55.92	55.63	55.92	55.92	-0.01%	7,313
Oct 7, 2025	55.49	56.01	55.49	55.92	55.92	0.52%	31,865
Oct 6, 2025	55.26	55.71	55.26	55.63	55.63	0.20%	15,030
Oct 3, 2025	55.34	55.79	55.30	55.52	55.52	-0.24%	12,421
Oct 2, 2025	55.14	55.69	55.14	55.65	55.65	0.54%	14,664
Oct 1, 2025	55.68	55.68	55.15	55.35	55.35	-0.18%	15,524
Sep 30, 2025	55.67	55.73	55.34	55.45	55.45	0.14%	17,629
Sep 29, 2025	55.12	55.56	55.12	55.37	55.37	0.33%	19,916
Sep 26, 2025	56.03	56.26	55.19	55.19	55.19	-1.99%	3,650