iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
BATS: VXX · Real-Time Price · USD
30.72
-0.37 (-1.19%)
At close: Dec 5, 2025, 4:00 PM EST
30.65
-0.07 (-0.23%)
After-hours: Dec 5, 2025, 8:00 PM EST
VXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.95 | 31.18 | 30.66 | 30.72 | 30.72 | -1.19% | 5,039,406 |
| Dec 4, 2025 | 31.22 | 31.63 | 31.02 | 31.09 | 31.09 | -1.05% | 4,981,809 |
| Dec 3, 2025 | 31.92 | 32.02 | 31.30 | 31.42 | 31.42 | -0.88% | 5,378,809 |
| Dec 2, 2025 | 31.75 | 32.05 | 31.50 | 31.70 | 31.70 | -1.12% | 4,374,128 |
| Dec 1, 2025 | 32.87 | 32.87 | 31.60 | 32.06 | 32.06 | -0.12% | 8,179,304 |
| Nov 28, 2025 | 32.66 | 32.67 | 32.07 | 32.10 | 32.10 | -2.04% | 4,377,891 |
| Nov 26, 2025 | 33.30 | 33.43 | 32.58 | 32.77 | 32.77 | -2.70% | 7,117,638 |
| Nov 25, 2025 | 34.69 | 36.00 | 33.60 | 33.68 | 33.68 | -3.16% | 9,885,966 |
| Nov 24, 2025 | 36.79 | 36.87 | 34.58 | 34.78 | 34.78 | -6.81% | 10,013,414 |
| Nov 21, 2025 | 38.36 | 40.52 | 36.90 | 37.32 | 37.32 | -5.47% | 23,538,736 |
| Nov 20, 2025 | 34.33 | 39.71 | 34.09 | 39.48 | 39.48 | 7.20% | 32,809,544 |
| Nov 19, 2025 | 37.56 | 38.01 | 35.87 | 36.83 | 36.83 | -1.87% | 11,104,201 |
| Nov 18, 2025 | 37.40 | 38.63 | 36.33 | 37.53 | 37.53 | 3.25% | 17,193,574 |
| Nov 17, 2025 | 35.20 | 36.90 | 34.29 | 36.35 | 36.35 | 5.15% | 10,113,721 |
| Nov 14, 2025 | 36.21 | 36.79 | 33.96 | 34.57 | 34.57 | -1.85% | 13,789,160 |
| Nov 13, 2025 | 33.36 | 35.76 | 33.03 | 35.22 | 35.22 | 7.02% | 12,786,812 |
| Nov 12, 2025 | 32.50 | 33.33 | 32.50 | 32.91 | 32.91 | 0.40% | 5,002,856 |
| Nov 11, 2025 | 32.91 | 32.98 | 32.58 | 32.78 | 32.78 | -0.21% | 3,932,760 |
| Nov 10, 2025 | 33.42 | 33.58 | 32.77 | 32.85 | 32.85 | -5.63% | 7,636,517 |
| Nov 7, 2025 | 35.99 | 37.07 | 34.70 | 34.81 | 34.81 | -0.51% | 12,329,633 |
| Nov 6, 2025 | 33.87 | 35.51 | 33.69 | 34.99 | 34.99 | 3.95% | 10,235,582 |
| Nov 5, 2025 | 34.89 | 35.04 | 33.19 | 33.66 | 33.66 | -3.53% | 6,234,755 |
| Nov 4, 2025 | 34.85 | 35.31 | 34.08 | 34.89 | 34.89 | 3.59% | 8,222,333 |
| Nov 3, 2025 | 33.57 | 34.71 | 33.44 | 33.68 | 33.68 | -0.94% | 4,859,230 |
| Oct 31, 2025 | 33.08 | 34.68 | 33.03 | 34.00 | 34.00 | 0.50% | 6,449,947 |
| Oct 30, 2025 | 33.12 | 33.90 | 32.76 | 33.83 | 33.83 | 0.77% | 6,679,729 |
| Oct 29, 2025 | 32.68 | 33.59 | 32.29 | 33.57 | 33.57 | 1.94% | 7,326,585 |
| Oct 28, 2025 | 31.97 | 33.00 | 31.97 | 32.93 | 32.93 | 2.91% | 4,983,504 |
| Oct 27, 2025 | 32.03 | 32.41 | 31.84 | 32.00 | 32.00 | -3.26% | 7,534,743 |
| Oct 24, 2025 | 32.67 | 33.26 | 32.57 | 33.08 | 33.08 | -1.17% | 5,955,734 |
| Oct 23, 2025 | 34.37 | 34.56 | 33.42 | 33.47 | 33.47 | -2.28% | 5,250,553 |
| Oct 22, 2025 | 33.90 | 36.03 | 33.73 | 34.25 | 34.25 | 1.57% | 13,318,524 |
| Oct 21, 2025 | 34.30 | 34.86 | 33.46 | 33.72 | 33.72 | -0.79% | 7,986,304 |
| Oct 20, 2025 | 35.81 | 35.83 | 33.91 | 33.99 | 33.99 | -8.01% | 11,361,141 |
| Oct 17, 2025 | 39.22 | 40.83 | 36.77 | 36.95 | 36.95 | -7.56% | 19,695,614 |
| Oct 16, 2025 | 36.22 | 40.24 | 36.08 | 39.97 | 39.97 | 9.27% | 26,356,261 |
| Oct 15, 2025 | 35.27 | 37.47 | 35.01 | 36.58 | 36.58 | 1.19% | 10,753,821 |
| Oct 14, 2025 | 36.59 | 37.82 | 34.98 | 36.15 | 36.15 | 4.42% | 13,616,518 |
| Oct 13, 2025 | 35.36 | 35.69 | 34.41 | 34.62 | 34.62 | -7.61% | 11,007,351 |
| Oct 10, 2025 | 33.25 | 37.87 | 33.01 | 37.47 | 37.47 | 12.76% | 43,848,396 |
| Oct 9, 2025 | 33.00 | 33.82 | 32.95 | 33.23 | 33.23 | -0.03% | 6,321,585 |
| Oct 8, 2025 | 33.61 | 33.81 | 33.11 | 33.24 | 33.24 | -1.57% | 4,665,061 |
| Oct 7, 2025 | 33.00 | 34.03 | 32.86 | 33.77 | 33.77 | 2.18% | 6,923,559 |
| Oct 6, 2025 | 33.09 | 33.52 | 33.00 | 33.05 | 33.05 | -0.60% | 4,569,127 |
| Oct 3, 2025 | 33.20 | 33.71 | 33.08 | 33.25 | 33.25 | -0.57% | 7,327,982 |
| Oct 2, 2025 | 32.80 | 33.49 | 32.78 | 33.44 | 33.44 | 1.43% | 5,370,256 |
| Oct 1, 2025 | 33.45 | 33.49 | 32.86 | 32.97 | 32.97 | -0.57% | 5,662,829 |
| Sep 30, 2025 | 33.50 | 33.62 | 33.02 | 33.16 | 33.16 | -0.33% | 5,086,942 |
| Sep 29, 2025 | 32.72 | 33.52 | 32.68 | 33.27 | 33.27 | 1.31% | 5,358,405 |
| Sep 26, 2025 | 33.92 | 34.44 | 32.84 | 32.84 | 32.84 | -4.26% | 6,549,305 |
| Sep 25, 2025 | 34.51 | 34.87 | 33.50 | 34.30 | 34.30 | 1.30% | 8,925,067 |
| Sep 24, 2025 | 33.99 | 34.84 | 33.78 | 33.86 | 33.86 | -0.99% | 5,547,085 |
| Sep 23, 2025 | 33.68 | 34.76 | 33.68 | 34.20 | 34.20 | 1.18% | 7,647,703 |
| Sep 22, 2025 | 33.50 | 33.81 | 33.21 | 33.80 | 33.80 | 1.87% | 4,452,386 |
| Sep 19, 2025 | 32.88 | 33.69 | 32.88 | 33.18 | 33.18 | 0.03% | 4,540,524 |
| Sep 18, 2025 | 32.68 | 33.31 | 32.64 | 33.17 | 33.17 | -0.45% | 5,043,289 |
| Sep 17, 2025 | 34.25 | 34.28 | 32.79 | 33.32 | 33.32 | -3.50% | 10,687,587 |
| Sep 16, 2025 | 34.02 | 34.60 | 33.97 | 34.53 | 34.53 | 1.83% | 6,227,245 |
| Sep 15, 2025 | 33.28 | 34.03 | 33.25 | 33.91 | 33.91 | 0.68% | 6,385,963 |
| Sep 12, 2025 | 33.66 | 33.76 | 33.25 | 33.68 | 33.68 | - | 4,624,440 |
| Sep 11, 2025 | 33.90 | 34.11 | 33.64 | 33.68 | 33.68 | -2.21% | 6,014,691 |
| Sep 10, 2025 | 34.22 | 34.77 | 34.08 | 34.44 | 34.44 | -0.58% | 5,955,406 |
| Sep 9, 2025 | 34.96 | 35.42 | 34.60 | 34.64 | 34.64 | -0.49% | 5,134,563 |
| Sep 8, 2025 | 35.10 | 35.20 | 34.72 | 34.81 | 34.81 | -1.86% | 4,253,582 |
| Sep 5, 2025 | 34.56 | 36.49 | 34.50 | 35.47 | 35.47 | 0.25% | 13,420,067 |
| Sep 4, 2025 | 36.24 | 36.33 | 35.33 | 35.38 | 35.38 | -2.96% | 8,664,299 |
| Sep 3, 2025 | 37.17 | 37.26 | 36.44 | 36.46 | 36.46 | -2.49% | 6,683,309 |
| Sep 2, 2025 | 38.21 | 38.94 | 37.35 | 37.39 | 37.39 | 3.09% | 10,111,409 |
| Aug 29, 2025 | 35.46 | 36.61 | 35.28 | 36.27 | 36.27 | 2.31% | 6,043,847 |
| Aug 28, 2025 | 35.52 | 36.04 | 35.37 | 35.45 | 35.45 | -1.56% | 3,863,502 |
| Aug 27, 2025 | 36.00 | 36.49 | 35.60 | 36.01 | 36.01 | 0.42% | 5,319,810 |
| Aug 26, 2025 | 36.37 | 36.43 | 35.82 | 35.86 | 35.86 | -0.77% | 3,032,328 |
| Aug 25, 2025 | 36.38 | 36.62 | 35.85 | 36.14 | 36.14 | 0.44% | 4,390,658 |
| Aug 22, 2025 | 39.04 | 39.09 | 35.97 | 35.98 | 35.98 | -8.38% | 17,176,325 |
| Aug 21, 2025 | 39.14 | 39.81 | 38.83 | 39.27 | 39.27 | 1.55% | 5,172,204 |
| Aug 20, 2025 | 38.89 | 40.08 | 38.50 | 38.67 | 38.67 | -0.39% | 8,378,890 |
| Aug 19, 2025 | 37.67 | 39.03 | 37.64 | 38.82 | 38.82 | 1.89% | 7,862,288 |
| Aug 18, 2025 | 38.97 | 38.99 | 37.89 | 38.10 | 38.10 | -2.41% | 5,746,285 |
| Aug 15, 2025 | 38.91 | 39.36 | 38.78 | 39.04 | 39.04 | -0.36% | 6,855,030 |
| Aug 14, 2025 | 39.79 | 39.85 | 38.94 | 39.18 | 39.18 | 0.41% | 5,257,785 |
| Aug 13, 2025 | 38.73 | 39.31 | 38.65 | 39.02 | 39.02 | -0.71% | 4,947,871 |
| Aug 12, 2025 | 40.22 | 40.30 | 39.20 | 39.30 | 39.30 | -4.15% | 9,671,541 |
| Aug 11, 2025 | 40.67 | 41.23 | 40.36 | 41.00 | 41.00 | 0.47% | 4,450,122 |
| Aug 8, 2025 | 41.56 | 41.68 | 40.75 | 40.81 | 40.81 | -3.32% | 5,894,567 |
| Aug 7, 2025 | 41.36 | 42.90 | 41.20 | 42.21 | 42.21 | 0.67% | 4,716,622 |
| Aug 6, 2025 | 43.15 | 43.47 | 41.88 | 41.93 | 41.93 | -3.05% | 4,312,792 |
| Aug 5, 2025 | 42.64 | 44.53 | 42.64 | 43.25 | 43.25 | 0.77% | 5,201,239 |
| Aug 4, 2025 | 44.63 | 44.74 | 42.85 | 42.92 | 42.92 | -6.51% | 6,242,184 |
| Aug 1, 2025 | 44.53 | 46.97 | 44.49 | 45.91 | 45.91 | 8.13% | 17,797,223 |
| Jul 31, 2025 | 41.39 | 42.78 | 41.11 | 42.46 | 42.46 | 0.17% | 7,016,502 |
| Jul 30, 2025 | 41.94 | 43.00 | 41.55 | 42.39 | 42.39 | 0.69% | 5,531,186 |
| Jul 29, 2025 | 40.69 | 42.36 | 40.46 | 42.10 | 42.10 | 2.31% | 5,370,121 |
| Jul 28, 2025 | 41.45 | 41.74 | 41.14 | 41.15 | 41.15 | -2.79% | 4,809,768 |
| Jul 25, 2025 | 42.81 | 42.85 | 42.22 | 42.33 | 42.33 | -0.82% | 3,470,395 |
| Jul 24, 2025 | 42.51 | 42.82 | 42.16 | 42.68 | 42.68 | -0.30% | 3,718,422 |
| Jul 23, 2025 | 43.98 | 44.35 | 42.70 | 42.81 | 42.81 | -4.12% | 6,670,832 |
| Jul 22, 2025 | 44.59 | 45.77 | 44.41 | 44.65 | 44.65 | -0.47% | 3,731,312 |
| Jul 21, 2025 | 44.64 | 44.86 | 43.89 | 44.86 | 44.86 | -0.33% | 5,082,549 |
| Jul 18, 2025 | 45.24 | 45.64 | 45.01 | 45.01 | 45.01 | -1.83% | 4,893,808 |
| Jul 17, 2025 | 45.65 | 45.96 | 45.43 | 45.85 | 45.85 | -0.13% | 2,799,949 |