VXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.03	58.30	57.03	58.16	58.16	3.65%	3,207
Mar 5, 2026	55.65	56.38	55.65	56.11	56.11	2.04%	12,518
Mar 4, 2026	55.37	55.68	54.71	54.99	54.99	-1.19%	16,307
Mar 3, 2026	56.28	57.44	55.49	55.65	55.65	0.61%	69,457
Mar 2, 2026	55.90	56.22	54.56	55.31	55.31	0.22%	14,172
Feb 27, 2026	54.83	55.44	54.78	55.19	55.19	1.16%	8,455
Feb 26, 2026	54.28	54.96	54.28	54.56	54.56	0.72%	7,476
Feb 25, 2026	54.33	54.48	54.06	54.17	54.17	-0.55%	11,620
Feb 24, 2026	54.65	54.65	54.04	54.47	54.47	-0.78%	10,143
Feb 23, 2026	54.26	55.04	54.26	54.90	54.90	1.09%	9,172
Feb 20, 2026	54.73	54.73	53.90	54.31	54.31	-0.79%	5,261
Feb 19, 2026	54.75	54.96	54.60	54.74	54.74	1.01%	4,847
Feb 18, 2026	53.94	54.46	53.80	54.19	54.19	0.72%	6,256
Feb 17, 2026	54.43	55.25	53.80	53.80	53.80	-1.03%	7,211
Feb 13, 2026	54.75	55.14	53.79	54.36	54.36	-0.15%	4,604
Feb 12, 2026	53.31	54.54	53.31	54.44	54.44	1.62%	15,867
Feb 11, 2026	53.26	53.93	53.10	53.57	53.57	0.11%	14,437
Feb 10, 2026	52.91	53.53	52.91	53.51	53.51	1.00%	12,866
Feb 9, 2026	53.30	53.32	52.82	52.98	52.98	-0.88%	9,152
Feb 6, 2026	54.17	54.26	53.45	53.45	53.45	-2.48%	12,980
Feb 5, 2026	54.82	54.83	54.25	54.81	54.81	1.58%	13,463
Feb 4, 2026	53.62	54.08	53.52	53.96	53.96	0.56%	6,657
Feb 3, 2026	52.89	53.88	52.89	53.66	53.66	1.53%	9,651
Feb 2, 2026	53.39	53.52	52.82	52.85	52.85	-1.31%	19,226
Jan 30, 2026	53.33	53.55	52.95	53.55	53.55	-0.04%	6,210
Jan 29, 2026	53.41	54.13	53.26	53.57	53.57	1.34%	11,940
Jan 28, 2026	53.03	53.10	52.66	52.86	52.86	0.04%	4,982
Jan 27, 2026	52.54	52.84	52.48	52.84	52.84	0.64%	6,065
Jan 26, 2026	52.28	52.62	52.03	52.50	52.50	0.52%	11,216
Jan 23, 2026	52.19	52.42	51.85	52.23	52.23	0.31%	16,294
Jan 22, 2026	52.13	52.31	52.02	52.07	52.07	-0.72%	80,852
Jan 21, 2026	53.05	53.17	52.38	52.45	52.45	-1.85%	16,407
Jan 20, 2026	53.51	54.03	53.13	53.44	53.44	1.92%	26,559
Jan 16, 2026	52.47	52.81	52.22	52.43	52.43	-0.38%	14,813
Jan 15, 2026	52.60	52.71	52.50	52.63	52.63	-0.90%	18,763
Jan 14, 2026	53.00	53.56	52.82	53.11	53.11	1.24%	17,073
Jan 13, 2026	52.20	52.58	52.18	52.46	52.46	0.19%	14,248
Jan 12, 2026	53.06	53.06	52.29	52.36	52.36	-0.15%	17,681
Jan 9, 2026	52.93	53.08	52.28	52.44	52.44	-1.00%	7,399
Jan 8, 2026	53.35	53.39	52.96	52.97	52.97	-0.97%	3,513
Jan 7, 2026	53.32	53.49	53.32	53.49	53.49	0.81%	5,344
Jan 6, 2026	53.08	53.17	53.04	53.06	53.06	-0.62%	12,560
Jan 5, 2026	52.82	53.39	52.81	53.39	53.39	0.32%	9,440
Jan 2, 2026	53.25	53.25	53.04	53.22	53.22	-0.50%	1,853
Dec 31, 2025	53.17	53.49	53.10	53.49	53.49	0.83%	13,582
Dec 30, 2025	52.98	53.06	52.81	53.05	53.05	-0.29%	2,399
Dec 29, 2025	53.02	53.20	52.81	53.20	53.20	0.78%	35,422
Dec 26, 2025	52.46	53.03	52.46	52.79	52.79	0.36%	11,693
Dec 24, 2025	52.31	52.60	52.31	52.60	52.60	0.40%	2,397
Dec 23, 2025	52.17	52.50	52.10	52.39	52.39	0.10%	11,717
Dec 22, 2025	52.63	52.67	52.19	52.34	52.34	-1.15%	27,673
Dec 19, 2025	53.55	53.55	52.88	52.95	52.95	-2.05%	28,462
Dec 18, 2025	54.10	54.40	53.76	54.06	54.06	-1.01%	24,434
Dec 17, 2025	54.32	54.88	54.26	54.61	54.61	0.44%	59,742
Dec 16, 2025	54.84	54.92	54.29	54.37	54.37	-0.22%	27,911
Dec 15, 2025	54.22	54.94	54.22	54.49	54.49	0.40%	5,794
Dec 12, 2025	54.18	55.03	53.86	54.27	54.27	-0.15%	14,844
Dec 11, 2025	54.58	54.70	54.26	54.35	54.35	-0.22%	6,153
Dec 10, 2025	55.28	55.32	54.27	54.47	54.47	-1.59%	16,227
Dec 9, 2025	55.33	55.46	55.25	55.35	55.35	-	4,751
Dec 8, 2025	55.08	55.70	55.08	55.35	55.35	0.42%	15,831
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%	12,574
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