iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
BATS: VXZ · Real-Time Price · USD
55.12
-0.36 (-0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 56.20 | 56.52 | 56.18 | 56.31 | 56.31 | 0.14% | 21,877 |
| Sep 24, 2025 | 56.40 | 56.79 | 56.22 | 56.23 | 56.23 | -0.49% | 6,856 |
| Sep 23, 2025 | 56.02 | 56.74 | 55.94 | 56.51 | 56.51 | 0.44% | 62,845 |
| Sep 22, 2025 | 55.93 | 56.27 | 55.74 | 56.26 | 56.26 | 0.73% | 34,399 |
| Sep 19, 2025 | 55.60 | 55.91 | 55.60 | 55.85 | 55.85 | 0.15% | 3,493 |
| Sep 18, 2025 | 55.49 | 55.85 | 55.47 | 55.76 | 55.76 | 0.31% | 9,485 |
| Sep 17, 2025 | 56.17 | 56.20 | 55.45 | 55.59 | 55.59 | -1.67% | 12,585 |
| Sep 16, 2025 | 56.04 | 56.53 | 56.04 | 56.53 | 56.53 | 1.02% | 8,585 |
| Sep 15, 2025 | 55.50 | 55.96 | 55.49 | 55.96 | 55.96 | 0.38% | 29,802 |
| Sep 12, 2025 | 55.44 | 55.75 | 55.44 | 55.75 | 55.75 | 0.25% | 3,276 |
| Sep 11, 2025 | 55.79 | 55.80 | 55.45 | 55.61 | 55.61 | -1.09% | 6,981 |
| Sep 10, 2025 | 56.16 | 56.33 | 56.12 | 56.22 | 56.22 | 0.02% | 2,727 |
| Sep 9, 2025 | 56.40 | 56.55 | 56.05 | 56.21 | 56.21 | -0.37% | 8,840 |
| Sep 8, 2025 | 56.59 | 56.65 | 56.42 | 56.42 | 56.42 | -0.97% | 2,555 |
| Sep 5, 2025 | 55.89 | 57.28 | 55.89 | 56.97 | 56.97 | 0.39% | 11,056 |
| Sep 4, 2025 | 58.21 | 58.21 | 56.75 | 56.75 | 56.75 | -1.44% | 5,811 |
| Sep 3, 2025 | 57.89 | 57.89 | 57.47 | 57.58 | 57.58 | -0.55% | 7,485 |
| Sep 2, 2025 | 58.41 | 58.42 | 57.90 | 57.90 | 57.90 | 1.29% | 11,295 |
| Aug 29, 2025 | 56.78 | 57.24 | 56.73 | 57.16 | 57.16 | 0.62% | 35,229 |
| Aug 28, 2025 | 56.55 | 56.81 | 56.45 | 56.81 | 56.81 | -0.44% | 5,706 |
| Aug 27, 2025 | 57.10 | 57.15 | 56.66 | 57.06 | 57.06 | 0.71% | 7,078 |
| Aug 26, 2025 | 58.20 | 58.20 | 56.66 | 56.66 | 56.66 | 0.12% | 3,042 |
| Aug 25, 2025 | 56.30 | 56.60 | 56.30 | 56.59 | 56.59 | 0.80% | 12,907 |
| Aug 22, 2025 | 58.60 | 58.60 | 56.06 | 56.14 | 56.14 | -4.35% | 39,918 |
| Aug 21, 2025 | 58.97 | 58.97 | 58.56 | 58.69 | 58.69 | 0.54% | 3,760 |
| Aug 20, 2025 | 58.21 | 58.82 | 57.98 | 58.38 | 58.38 | 0.14% | 20,370 |
| Aug 19, 2025 | 57.74 | 58.43 | 57.72 | 58.29 | 58.29 | 0.50% | 30,754 |
| Aug 18, 2025 | 58.68 | 58.86 | 58.00 | 58.00 | 58.00 | -1.16% | 6,212 |
| Aug 15, 2025 | 58.34 | 58.68 | 58.01 | 58.68 | 58.68 | 0.70% | 7,003 |
| Aug 14, 2025 | 58.32 | 58.32 | 57.93 | 58.27 | 58.27 | 0.37% | 4,961 |
| Aug 13, 2025 | 57.40 | 58.06 | 57.40 | 58.06 | 58.06 | 0.19% | 7,842 |
| Aug 12, 2025 | 58.38 | 58.45 | 57.85 | 57.95 | 57.95 | -1.04% | 10,409 |
| Aug 11, 2025 | 58.42 | 58.56 | 58.19 | 58.56 | 58.56 | 0.20% | 3,126 |
| Aug 8, 2025 | 58.34 | 58.62 | 58.21 | 58.44 | 58.44 | -0.51% | 2,312 |
| Aug 7, 2025 | 58.00 | 58.91 | 58.00 | 58.74 | 58.74 | 0.69% | 2,817 |
| Aug 6, 2025 | 58.90 | 58.90 | 58.24 | 58.34 | 58.34 | -1.27% | 3,661 |
| Aug 5, 2025 | 58.92 | 59.36 | 58.76 | 59.09 | 59.09 | 0.53% | 2,558 |
| Aug 4, 2025 | 59.33 | 59.33 | 58.75 | 58.78 | 58.78 | -1.49% | 6,896 |
| Aug 1, 2025 | 59.53 | 60.16 | 59.32 | 59.67 | 59.67 | 2.00% | 15,362 |
| Jul 31, 2025 | 58.16 | 58.69 | 58.00 | 58.50 | 58.50 | 0.14% | 18,075 |
| Jul 30, 2025 | 58.13 | 58.48 | 57.82 | 58.42 | 58.42 | 0.51% | 8,824 |
| Jul 29, 2025 | 57.27 | 58.21 | 57.20 | 58.12 | 58.12 | 1.86% | 18,712 |
| Jul 28, 2025 | 57.32 | 57.35 | 57.02 | 57.06 | 57.06 | -1.14% | 7,314 |
| Jul 25, 2025 | 57.88 | 57.97 | 57.48 | 57.72 | 57.72 | 0.05% | 12,178 |
| Jul 24, 2025 | 57.78 | 57.87 | 57.64 | 57.69 | 57.69 | -0.74% | 5,609 |
| Jul 23, 2025 | 59.14 | 59.18 | 58.02 | 58.12 | 58.12 | -2.20% | 41,398 |
| Jul 22, 2025 | 59.50 | 59.73 | 59.19 | 59.43 | 59.43 | 0.35% | 15,391 |
| Jul 21, 2025 | 58.98 | 59.22 | 58.67 | 59.22 | 59.22 | 0.26% | 4,330 |
| Jul 18, 2025 | 59.31 | 59.37 | 59.06 | 59.07 | 59.07 | -0.73% | 7,680 |
| Jul 17, 2025 | 59.33 | 59.50 | 59.05 | 59.50 | 59.50 | 0.86% | 8,478 |