Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXXB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2019 26.65 26.65 26.65 0 +0.97(+3.78%)
Apr 30, 2019 25.58 26.41 25.50 25.68 19,340,106 +0.00(+0.00%)
Apr 29, 2019 25.45 25.70 25.24 25.68 15,283,898 +0.39(+1.54%)
Apr 26, 2019 25.91 26.32 25.26 25.29 19,132,000 -0.91(-3.47%)
Apr 25, 2019 25.92 26.93 25.64 26.20 28,387,576 +0.50(+1.95%)
Apr 24, 2019 25.09 25.70 25.04 25.70 24,002,130 +0.65(+2.59%)
Apr 23, 2019 25.10 25.24 24.86 25.05 19,934,978 -0.20(-0.79%)
Apr 22, 2019 25.75 25.96 25.23 25.25 15,233,367 -0.23(-0.90%)
Apr 18, 2019 25.80 26.32 25.43 25.48 25,767,600 -0.41(-1.58%)
Apr 17, 2019 25.28 26.34 25.24 25.89 26,210,920 +0.18(+0.70%)
Apr 16, 2019 25.75 25.90 25.42 25.71 18,274,778 -0.21(-0.81%)
Apr 15, 2019 25.87 26.96 25.80 25.92 25,714,348 -0.34(-1.29%)
Apr 12, 2019 26.95 26.97 26.16 26.26 25,116,900 -1.24(-4.51%)
Apr 11, 2019 27.67 27.87 27.41 27.50 19,295,840 -0.55(-1.96%)
Apr 10, 2019 28.59 28.80 28.00 28.05 16,601,214 -0.81(-2.81%)
Apr 09, 2019 28.24 29.03 28.08 28.86 19,893,930 +0.99(+3.55%)
Apr 08, 2019 28.07 28.28 27.81 27.87 18,297,094 -0.13(-0.46%)
Apr 05, 2019 28.22 28.42 27.97 28.00 21,012,500 -0.57(-2.00%)
Apr 04, 2019 28.70 29.06 28.36 28.57 18,916,088 -0.29(-1.00%)
Apr 03, 2019 28.20 29.28 28.12 28.86 23,516,056 +0.20(+0.70%)
Apr 02, 2019 28.84 28.98 28.53 28.66 18,770,662 -0.08(-0.28%)
Apr 01, 2019 28.97 29.18 28.64 28.74 21,704,068 -0.52(-1.78%)
Mar 29, 2019 29.64 29.81 29.17 29.26 26,941,800 -0.93(-3.08%)
Mar 28, 2019 30.68 31.09 30.10 30.19 26,160,240 -0.69(-2.23%)
Mar 27, 2019 30.34 32.11 30.12 30.88 39,452,816 +0.46(+1.51%)
Mar 26, 2019 30.80 31.23 30.22 30.42 26,521,234 -1.82(-5.65%)
Mar 25, 2019 32.14 33.00 31.44 32.24 44,706,724 +0.16(+0.50%)
Mar 22, 2019 29.37 32.29 29.08 32.08 70,407,296 +3.30(+11.47%)
Mar 21, 2019 29.59 29.59 28.45 28.78 24,301,112 -0.38(-1.30%)
Mar 20, 2019 28.93 29.51 28.24 29.16 34,781,664 +0.31(+1.07%)
Mar 19, 2019 28.16 29.31 28.12 28.85 31,231,144 +0.19(+0.66%)
Mar 18, 2019 28.81 29.26 28.41 28.66 21,252,408 +0.07(+0.24%)
Mar 15, 2019 29.00 29.08 28.21 28.59 23,350,700 -0.54(-1.85%)
Mar 14, 2019 29.65 29.70 29.04 29.13 19,734,324 -0.49(-1.65%)
Mar 13, 2019 29.74 29.91 29.36 29.62 22,344,644 -0.32(-1.07%)
Mar 12, 2019 30.50 30.64 29.90 29.94 22,199,864 -0.87(-2.82%)
Mar 11, 2019 32.61 32.61 30.70 30.81 26,618,168 -2.42(-7.28%)
Mar 08, 2019 34.02 34.59 33.19 33.23 39,014,700 +0.22(+0.67%)
Mar 07, 2019 32.18 33.65 32.12 33.01 39,674,676 +1.21(+3.81%)
Mar 06, 2019 30.89 32.00 30.86 31.80 25,743,760 +0.91(+2.95%)
Mar 05, 2019 30.63 31.39 30.48 30.89 19,706,552 +0.18(+0.59%)
Mar 04, 2019 29.64 32.30 29.27 30.71 44,706,032 +0.73(+2.43%)
Mar 01, 2019 30.58 31.18 29.98 29.98 21,531,300 -1.43(-4.55%)
Feb 28, 2019 31.45 31.56 30.80 31.41 15,121,941 -0.02(-0.06%)
Feb 27, 2019 31.76 32.58 31.17 31.43 19,694,132 +0.03(+0.10%)
Feb 26, 2019 31.61 31.80 30.89 31.40 15,123,127 +0.26(+0.83%)
Feb 25, 2019 29.90 31.17 29.56 31.14 20,409,716 +0.55(+1.80%)
Feb 22, 2019 31.25 31.35 30.52 30.59 19,383,300 -1.20(-3.77%)
Feb 21, 2019 31.52 32.28 30.97 31.79 23,682,176 +0.41(+1.31%)
Feb 20, 2019 32.46 32.46 31.35 31.38 23,059,280 -1.31(-4.01%)
Feb 19, 2019 33.17 33.27 32.25 32.69 15,961,537 +0.10(+0.31%)
Feb 15, 2019 33.09 33.35 32.52 32.59 24,096,700 -1.18(-3.49%)
Feb 14, 2019 33.93 34.54 33.13 33.77 26,280,596 +0.60(+1.81%)
Feb 13, 2019 32.98 33.55 32.82 33.17 18,395,344 -0.08(-0.24%)
Feb 12, 2019 33.07 33.47 32.85 33.25 20,947,408 -0.61(-1.80%)
Feb 11, 2019 33.77 34.38 33.52 33.86 13,577,491 -0.37(-1.08%)
Feb 08, 2019 35.44 35.77 34.16 34.23 19,227,100 -0.42(-1.21%)
Feb 07, 2019 34.55 36.01 34.02 34.65 29,775,922 +1.12(+3.34%)
Feb 06, 2019 33.44 33.91 33.08 33.53 16,787,984 -0.18(-0.53%)
Feb 05, 2019 33.70 33.98 32.96 33.71 20,665,620 -0.29(-0.85%)
Feb 04, 2019 34.93 35.16 33.84 34.00 18,475,512 -1.09(-3.11%)
Feb 01, 2019 35.33 35.65 34.90 35.09 24,996,500 -0.34(-0.96%)
Jan 31, 2019 36.90 36.92 35.43 35.43 22,072,192 -1.53(-4.14%)
Jan 30, 2019 38.03 38.72 36.89 36.96 20,948,344 -1.70(-4.40%)
Jan 29, 2019 38.31 39.30 37.99 38.66 15,917,978 -0.11(-0.28%)
Jan 28, 2019 38.59 39.99 38.55 38.77 19,848,996 +1.54(+4.14%)
Jan 25, 2019 37.83 38.08 37.13 37.23 12,152,800 -1.45(-3.75%)
Jan 24, 2019 40.15 40.64 38.15 38.68 7,304,594 -1.42(-3.54%)
Jan 23, 2019 39.71 42.49 39.60 40.10 6,424,065 -0.22(-0.55%)
Jan 22, 2019 37.50 40.87 37.40 40.32 5,930,813 +3.26(+8.80%)
Jan 18, 2019 36.94 37.49 36.34 37.06 2,594,700 -0.94(-2.47%)
Jan 17, 2019 38.70 38.71 37.42 38.00 2,495,289 -0.43(-1.12%)
Jan 16, 2019 37.28 38.43 37.13 38.43 4,647,663 +0.76(+2.02%)
Jan 15, 2019 39.05 39.22 37.62 37.67 2,258,050 -1.71(-4.34%)
Jan 14, 2019 40.40 40.41 38.83 39.38 1,181,860 +0.11(+0.28%)
Jan 11, 2019 41.20 41.32 39.26 39.27 5,462,800 -1.32(-3.25%)
Jan 10, 2019 41.75 42.28 40.59 40.59 1,809,211 -0.43(-1.05%)
Jan 09, 2019 41.67 41.99 40.56 41.02 3,989,851 -0.99(-2.36%)
Jan 08, 2019 42.14 43.62 41.88 42.01 945,258 -0.87(-2.03%)
Jan 07, 2019 43.53 44.14 42.35 42.88 2,563,580 -0.98(-2.23%)
Jan 04, 2019 45.81 46.03 43.73 43.86 1,305,500 -3.78(-7.93%)
Jan 03, 2019 46.60 48.66 46.29 47.64 1,019,892 +1.90(+4.15%)
Jan 02, 2019 48.47 48.80 45.44 45.74 2,054,501 -1.25(-2.66%)
Dec 31, 2018 47.48 48.05 46.89 46.99 807,500 -1.72(-3.53%)
Dec 28, 2018 48.86 50.30 47.62 48.71 1,247,300 -0.08(-0.16%)
Dec 27, 2018 49.69 51.98 48.41 48.79 1,014,919 +1.98(+4.23%)
Dec 26, 2018 49.15 50.25 46.74 46.81 829,627 -2.62(-5.30%)
Dec 24, 2018 47.71 49.46 47.43 49.43 433,600 +2.36(+5.01%)
Dec 21, 2018 44.86 47.60 44.19 47.07 2,234,900 +2.26(+5.04%)
Dec 20, 2018 43.75 46.15 43.02 44.81 212,588 +2.17(+5.09%)
Dec 19, 2018 42.50 43.96 40.61 42.64 315,767 -0.15(-0.35%)
Dec 18, 2018 41.90 43.95 41.81 42.79 5,163,448 +0.20(+0.47%)
Dec 17, 2018 40.98 43.41 40.38 42.59 3,723,361 +1.99(+4.90%)
Dec 14, 2018 39.91 40.83 39.40 40.60 78,800 +1.59(+4.08%)
Dec 13, 2018 39.10 39.90 38.59 39.01 1,107,415 -0.61(-1.54%)
Dec 12, 2018 38.91 39.63 38.43 39.62 106,679 -0.32(-0.79%)
Dec 11, 2018 38.68 41.26 38.59 39.94 998,869 +0.01(+0.02%)
Dec 10, 2018 40.38 42.30 39.69 39.93 100,407 -0.39(-0.97%)
Dec 07, 2018 37.67 40.99 37.04 40.32 409,400 +2.53(+6.69%)
Dec 06, 2018 39.77 41.62 37.56 37.79 297,852 +0.95(+2.58%)
Dec 04, 2018 32.29 37.39 32.26 36.84 120,300 +4.24(+13.01%)
Dec 03, 2018 32.00 32.95 31.83 32.60 3,035,637 -1.87(-5.43%)
Nov 30, 2018 35.51 35.51 34.30 34.47 18,900 -1.00(-2.82%)
Nov 29, 2018 35.37 36.53 34.96 35.47 30,095 +0.63(+1.81%)
Nov 28, 2018 35.35 36.15 34.55 34.84 49,341 -1.06(-2.95%)
Nov 27, 2018 37.19 37.24 35.81 35.90 23,295 -0.65(-1.78%)
Nov 26, 2018 37.88 37.88 36.53 36.55 22,911 -2.19(-5.65%)
Nov 23, 2018 39.20 39.37 38.46 38.74 10,700 +0.33(+0.86%)
Nov 21, 2018 38.41 38.41 38.41 0 -0.92(-2.34%)
Nov 20, 2018 39.48 40.29 38.74 39.33 104,022 +2.08(+5.58%)
Nov 19, 2018 35.22 37.45 35.10 37.25 68,341 +2.06(+5.85%)
Nov 16, 2018 37.51 37.75 35.07 35.19 23,700 -1.69(-4.58%)
Nov 15, 2018 37.89 37.89 36.73 36.88 29,982 -0.39(-1.05%)
Nov 14, 2018 35.63 38.13 35.60 37.27 27,617 +0.94(+2.59%)
Nov 13, 2018 36.01 37.30 35.41 36.33 37,205 +0.27(+0.75%)
Nov 12, 2018 33.67 36.20 33.67 36.06 61,107 +2.83(+8.52%)
Nov 09, 2018 32.83 34.14 32.80 33.23 24,000 +0.73(+2.25%)
Nov 08, 2018 32.38 32.79 31.71 32.50 10,306 -0.15(-0.46%)
Nov 07, 2018 33.82 33.82 32.55 32.65 61,199 -2.43(-6.93%)
Nov 06, 2018 36.27 36.37 35.08 35.08 14,537 -1.23(-3.39%)
Nov 05, 2018 36.76 36.89 36.05 36.31 9,108 -0.35(-0.95%)
Nov 02, 2018 35.81 37.95 35.50 36.66 35,800 +0.29(+0.80%)
Nov 01, 2018 37.83 38.27 36.34 36.37 40,902 -1.21(-3.22%)
Oct 31, 2018 38.04 38.55 37.04 37.58 26,726 -1.23(-3.17%)
Oct 30, 2018 40.55 40.66 38.72 38.81 42,847 -1.53(-3.79%)
Oct 29, 2018 38.48 42.14 38.05 40.34 46,104 +0.35(+0.88%)
Oct 26, 2018 40.41 41.65 38.78 39.99 121,400 +2.13(+5.63%)
Oct 25, 2018 38.30 39.27 37.11 37.86 43,991 -0.80(-2.07%)
Oct 24, 2018 35.65 38.66 35.50 38.66 19,178 +2.77(+7.72%)
Oct 23, 2018 37.57 38.56 35.27 35.89 53,067 +1.31(+3.79%)
Oct 22, 2018 34.05 35.98 34.05 34.58 18,523 +0.31(+0.90%)
Oct 19, 2018 34.06 35.48 33.75 34.27 24,600 -0.58(-1.66%)
Oct 18, 2018 33.23 35.69 32.90 34.85 14,377 +2.39(+7.36%)
Oct 17, 2018 31.93 34.13 31.93 32.46 73,022 +0.38(+1.18%)
Oct 16, 2018 33.44 33.69 31.98 32.08 265,450 -2.19(-6.39%)
Oct 15, 2018 34.80 35.64 33.84 34.27 23,860 +0.20(+0.59%)
Oct 12, 2018 33.64 37.16 33.64 34.07 16,700 -2.79(-7.57%)
Oct 11, 2018 33.58 38.40 32.76 36.86 97,084 +2.91(+8.57%)
Oct 10, 2018 29.90 34.04 29.90 33.95 74,313 +4.87(+16.75%)
Oct 09, 2018 29.38 29.42 29.08 29.08 2,207 +0.44(+1.54%)
Oct 08, 2018 29.19 30.44 28.55 28.64 22,523 +0.40(+1.42%)
Oct 05, 2018 27.30 29.84 27.07 28.24 26,000 +0.44(+1.58%)
Oct 04, 2018 26.86 28.80 26.68 27.80 18,607 +1.60(+6.11%)
Oct 03, 2018 26.06 26.44 26.04 26.20 22,760 -0.20(-0.76%)
Oct 02, 2018 26.50 26.52 26.32 26.40 4,657 +0.00(+0.00%)
Oct 01, 2018 26.00 26.64 25.94 26.40 4,582 -0.30(-1.12%)
Sep 28, 2018 26.92 26.92 26.70 26.70 6,700 -0.04(-0.15%)
Sep 27, 2018 26.86 26.86 26.74 26.74 28,300 -0.26(-0.96%)
Sep 26, 2018 26.56 27.00 26.42 27.00 2,819 +0.08(+0.30%)
Sep 25, 2018 26.34 26.92 26.34 26.92 3,785 +0.25(+0.94%)
Sep 24, 2018 26.80 27.24 26.66 26.67 3,647 +0.10(+0.38%)
Sep 21, 2018 26.66 26.67 26.30 26.57 10,700 -0.07(-0.26%)
Sep 20, 2018 26.68 26.76 26.44 26.64 21,794 -0.44(-1.62%)
Sep 19, 2018 27.25 27.25 26.94 27.08 10,489 -0.97(-3.46%)
Sep 18, 2018 27.98 28.06 27.64 28.05 9,417 -0.15(-0.53%)
Sep 17, 2018 27.34 28.20 27.26 28.20 38,175 +0.85(+3.11%)
Sep 14, 2018 27.63 27.80 27.35 27.35 4,700 -0.59(-2.11%)
Sep 13, 2018 28.14 28.14 27.94 27.94 2,746 -0.78(-2.72%)
Sep 12, 2018 28.99 28.99 28.59 28.72 6,342 -0.38(-1.31%)
Sep 11, 2018 30.34 30.42 29.10 29.10 2,450 -0.88(-2.94%)
Sep 10, 2018 30.31 30.31 29.78 29.98 9,937 -0.83(-2.69%)
Sep 07, 2018 31.06 31.25 30.55 30.81 7,800 +0.45(+1.48%)
Sep 06, 2018 30.22 30.93 29.92 30.36 49,019 +0.90(+3.05%)
Sep 05, 2018 30.00 30.16 29.44 29.46 5,814 +0.18(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.