iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
BATS: VXZ · Real-Time Price · USD
55.31
-0.48 (-0.86%)
May 13, 2025, 9:56 AM - Market open
VXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 64.12 | 64.12 | 62.34 | 63.39 | 63.39 | -0.16% | 19,866 |
| Apr 14, 2025 | 62.99 | 65.00 | 62.99 | 63.49 | 63.49 | -4.14% | 73,438 |
| Apr 11, 2025 | 65.42 | 68.03 | 63.98 | 66.23 | 66.23 | 0.78% | 30,939 |
| Apr 10, 2025 | 62.06 | 67.28 | 61.62 | 65.72 | 65.72 | 12.48% | 106,612 |
| Apr 9, 2025 | 67.23 | 67.90 | 58.43 | 58.43 | 58.43 | -9.59% | 232,008 |
| Apr 8, 2025 | 60.92 | 68.50 | 60.74 | 64.63 | 64.63 | 2.65% | 32,624 |
| Apr 7, 2025 | 68.58 | 69.33 | 59.78 | 62.96 | 62.96 | -2.36% | 76,853 |
| Apr 4, 2025 | 64.57 | 65.88 | 61.93 | 64.48 | 64.48 | 6.27% | 115,425 |
| Apr 3, 2025 | 58.63 | 60.68 | 57.53 | 60.68 | 60.68 | 11.07% | 110,198 |
| Apr 2, 2025 | 55.61 | 55.61 | 54.35 | 54.63 | 54.63 | -1.18% | 29,482 |
| Apr 1, 2025 | 55.62 | 56.21 | 54.80 | 55.28 | 55.28 | 0.25% | 14,082 |
| Mar 31, 2025 | 56.93 | 57.03 | 54.93 | 55.14 | 55.14 | 0.16% | 17,593 |
| Mar 28, 2025 | 53.46 | 55.16 | 53.18 | 55.05 | 55.05 | 4.32% | 18,175 |
| Mar 27, 2025 | 53.14 | 53.37 | 52.70 | 52.77 | 52.77 | -0.25% | 25,928 |
| Mar 26, 2025 | 51.61 | 53.26 | 51.61 | 52.90 | 52.90 | 1.95% | 14,600 |
| Mar 25, 2025 | 51.27 | 51.90 | 51.23 | 51.89 | 51.89 | 0.95% | 9,456 |
| Mar 24, 2025 | 52.30 | 52.42 | 51.29 | 51.40 | 51.40 | -3.26% | 53,948 |
| Mar 21, 2025 | 54.13 | 54.13 | 53.09 | 53.13 | 53.13 | -0.55% | 18,329 |
| Mar 20, 2025 | 54.00 | 54.01 | 53.42 | 53.42 | 53.42 | -0.57% | 4,052 |
| Mar 19, 2025 | 54.85 | 54.85 | 53.23 | 53.73 | 53.73 | -1.70% | 12,825 |
| Mar 18, 2025 | 53.98 | 54.98 | 53.97 | 54.66 | 54.66 | 0.53% | 8,485 |
| Mar 17, 2025 | 54.42 | 55.30 | 54.21 | 54.37 | 54.37 | -0.86% | 18,667 |
| Mar 14, 2025 | 55.96 | 56.14 | 54.71 | 54.84 | 54.84 | -3.79% | 68,180 |
| Mar 13, 2025 | 56.01 | 57.79 | 55.51 | 57.00 | 57.00 | 2.48% | 28,540 |
| Mar 12, 2025 | 56.05 | 57.34 | 55.62 | 55.62 | 55.62 | -3.44% | 200,828 |
| Mar 11, 2025 | 57.92 | 59.29 | 57.00 | 57.60 | 57.60 | -0.03% | 201,583 |
| Mar 10, 2025 | 56.20 | 57.62 | 55.83 | 57.62 | 57.62 | 4.10% | 39,435 |
| Mar 7, 2025 | 56.64 | 56.97 | 54.68 | 55.35 | 55.35 | -2.36% | 66,579 |
| Mar 6, 2025 | 55.60 | 56.69 | 54.89 | 56.69 | 56.69 | 4.71% | 36,320 |
| Mar 5, 2025 | 54.90 | 55.15 | 53.81 | 54.14 | 54.14 | -1.38% | 14,799 |
| Mar 4, 2025 | 55.72 | 56.73 | 54.00 | 54.90 | 54.90 | 0.16% | 30,184 |
| Mar 3, 2025 | 51.57 | 55.51 | 51.57 | 54.81 | 54.81 | 4.54% | 41,283 |