iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
56.04
+0.00 (0.00%)
NYSE · Last Trade: Oct 14th, 4:27 AM EDT
Historical Prices For iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
10/13/2025 | 56.60 | 56.70 | 56.00 | 56.04 | 8,815 | 56.04 |
10/10/2025 | 56.03 | 58.35 | 56.03 | 57.62 | 26,577 | 57.62 |
10/09/2025 | 55.92 | 56.12 | 55.91 | 55.99 | 1,437 | 55.99 |
10/08/2025 | 55.80 | 55.92 | 55.63 | 55.92 | 7,313 | 55.92 |
10/07/2025 | 55.49 | 56.01 | 55.49 | 55.92 | 31,865 | 55.92 |
10/06/2025 | 55.26 | 55.71 | 55.26 | 55.63 | 15,030 | 55.63 |
10/03/2025 | 55.34 | 55.79 | 55.30 | 55.52 | 12,421 | 55.52 |
10/02/2025 | 55.14 | 55.69 | 55.14 | 55.65 | 14,664 | 55.65 |
10/01/2025 | 55.68 | 55.68 | 55.15 | 55.35 | 15,524 | 55.35 |
9/30/2025 | 55.67 | 55.73 | 55.34 | 55.45 | 17,629 | 55.45 |
9/29/2025 | 55.12 | 55.56 | 55.12 | 55.37 | 19,916 | 55.37 |
9/26/2025 | 56.03 | 56.26 | 55.19 | 55.19 | 3,650 | 55.19 |
9/25/2025 | 56.20 | 56.52 | 56.18 | 56.31 | 21,877 | 56.31 |
9/24/2025 | 56.40 | 56.79 | 56.22 | 56.23 | 6,856 | 56.23 |
9/23/2025 | 56.02 | 56.74 | 55.94 | 56.51 | 62,845 | 56.51 |
9/22/2025 | 55.93 | 56.27 | 55.74 | 56.26 | 34,399 | 56.26 |
9/19/2025 | 55.60 | 55.91 | 55.60 | 55.85 | 3,493 | 55.85 |
9/18/2025 | 55.49 | 55.85 | 55.47 | 55.76 | 9,485 | 55.76 |
9/17/2025 | 56.17 | 56.20 | 55.45 | 55.59 | 12,585 | 55.59 |
9/16/2025 | 56.04 | 56.53 | 56.04 | 56.53 | 8,585 | 56.53 |
9/15/2025 | 55.50 | 55.96 | 55.49 | 55.96 | 29,802 | 55.96 |
9/12/2025 | 55.44 | 55.75 | 55.44 | 55.75 | 3,276 | 55.75 |
9/11/2025 | 55.79 | 55.80 | 55.45 | 55.61 | 6,981 | 55.61 |
9/10/2025 | 56.16 | 56.33 | 56.12 | 56.22 | 2,727 | 56.22 |
9/09/2025 | 56.40 | 56.55 | 56.05 | 56.21 | 8,840 | 56.21 |
9/08/2025 | 56.59 | 56.65 | 56.42 | 56.42 | 2,555 | 56.42 |
9/05/2025 | 55.89 | 57.28 | 55.89 | 56.97 | 11,056 | 56.97 |
9/04/2025 | 58.21 | 58.21 | 56.75 | 56.75 | 5,811 | 56.75 |
9/03/2025 | 57.89 | 57.89 | 57.47 | 57.58 | 7,485 | 57.58 |
9/02/2025 | 58.41 | 58.42 | 57.90 | 57.90 | 11,295 | 57.90 |
8/29/2025 | 56.78 | 57.24 | 56.73 | 57.16 | 35,229 | 57.16 |
8/28/2025 | 56.55 | 56.81 | 56.45 | 56.81 | 5,706 | 56.81 |
8/27/2025 | 57.10 | 57.15 | 56.66 | 57.06 | 7,078 | 57.06 |
8/26/2025 | 58.20 | 58.20 | 56.66 | 56.66 | 3,042 | 56.66 |
8/25/2025 | 56.30 | 56.59 | 56.30 | 56.59 | 12,907 | 56.59 |
8/22/2025 | 58.60 | 58.60 | 56.06 | 56.14 | 39,918 | 56.14 |
8/21/2025 | 58.97 | 58.97 | 58.56 | 58.69 | 3,760 | 58.69 |
8/20/2025 | 58.21 | 58.82 | 57.98 | 58.38 | 20,370 | 58.38 |
8/19/2025 | 57.74 | 58.43 | 57.72 | 58.29 | 30,754 | 58.29 |
8/18/2025 | 58.68 | 58.86 | 58.00 | 58.00 | 6,212 | 58.00 |
8/15/2025 | 58.34 | 58.68 | 58.01 | 58.68 | 7,003 | 58.68 |
8/14/2025 | 58.32 | 58.32 | 57.93 | 58.27 | 4,961 | 58.27 |
8/13/2025 | 57.40 | 58.06 | 57.40 | 58.06 | 7,842 | 58.06 |
8/12/2025 | 58.38 | 58.45 | 57.85 | 57.95 | 10,409 | 57.95 |
8/11/2025 | 58.42 | 58.56 | 58.19 | 58.56 | 3,126 | 58.56 |
8/08/2025 | 58.34 | 58.62 | 58.21 | 58.44 | 2,312 | 58.44 |
8/07/2025 | 58.00 | 58.91 | 58.00 | 58.74 | 2,817 | 58.74 |
8/06/2025 | 58.90 | 58.90 | 58.24 | 58.34 | 3,661 | 58.34 |
8/05/2025 | 58.92 | 59.36 | 58.76 | 59.09 | 2,558 | 59.09 |
8/04/2025 | 59.33 | 59.33 | 58.75 | 58.78 | 6,896 | 58.78 |
8/01/2025 | 59.53 | 60.16 | 59.32 | 59.67 | 15,362 | 59.67 |
7/31/2025 | 58.16 | 58.68 | 58.00 | 58.50 | 18,075 | 58.50 |
7/30/2025 | 58.13 | 58.48 | 57.82 | 58.42 | 8,814 | 58.42 |
7/29/2025 | 57.27 | 58.21 | 57.20 | 58.12 | 18,712 | 58.12 |
7/28/2025 | 57.32 | 57.35 | 57.02 | 57.06 | 7,314 | 57.06 |
7/25/2025 | 57.88 | 57.97 | 57.48 | 57.72 | 12,178 | 57.72 |
7/24/2025 | 57.78 | 57.87 | 57.64 | 57.69 | 5,609 | 57.69 |
7/23/2025 | 59.14 | 59.18 | 58.02 | 58.12 | 41,398 | 58.12 |
7/22/2025 | 59.50 | 59.73 | 59.19 | 59.43 | 15,391 | 59.43 |
7/21/2025 | 58.98 | 59.22 | 58.67 | 59.22 | 4,330 | 59.22 |
7/18/2025 | 59.31 | 59.37 | 59.06 | 59.06 | 7,680 | 59.06 |
7/17/2025 | 59.33 | 59.50 | 59.05 | 59.50 | 8,478 | 59.50 |
7/16/2025 | 58.79 | 59.92 | 58.71 | 58.99 | 9,983 | 58.99 |
7/15/2025 | 58.20 | 58.74 | 58.19 | 58.74 | 5,571 | 58.74 |
7/14/2025 | 58.62 | 58.63 | 58.47 | 58.62 | 27,659 | 58.62 |