Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VXZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 12.255 | 0.07 | 0.53% | 12.25 | 12.359 | 12.17 | 46,529 |
| Jun 12 2024 | 12.19 | 0.01 | 0.08% | 12.10 | 12.195 | 12.07 | 12,766 |
| Jun 11 2024 | 12.18 | 0.00 | -0.04% | 12.24 | 12.2904 | 12.1605 | 12,807 |
| Jun 10 2024 | 12.1847 | -0.03 | -0.21% | 12.25 | 12.29 | 12.17 | 13,989 |
| Jun 07 2024 | 12.21 | -0.02 | -0.16% | 12.23 | 12.24 | 12.12 | 7,898 |
| Jun 06 2024 | 12.23 | 0.09 | 0.74% | 12.22 | 12.259 | 12.20 | 14,050 |
| Jun 05 2024 | 12.14 | -0.04 | -0.33% | 12.18 | 12.22 | 12.12 | 21,518 |
| Jun 04 2024 | 12.18 | 0.06 | 0.49% | 12.18 | 12.26 | 12.18 | 18,133 |
| Jun 03 2024 | 12.121 | 0.03 | 0.26% | 12.02 | 12.1799 | 12.01 | 17,318 |
| May 31 2024 | 12.09 | -0.10 | -0.82% | 12.11 | 12.2776 | 12.06 | 18,859 |
| May 30 2024 | 12.19 | -0.12 | -0.97% | 12.24 | 12.3038 | 12.1501 | 12,189 |
| May 29 2024 | 12.31 | 0.17 | 1.40% | 12.30 | 12.359 | 12.20 | 26,534 |
| May 28 2024 | 12.14 | 0.13 | 1.08% | 12.05 | 12.22 | 12.0476 | 52,079 |
| May 24 2024 | 12.01 | -0.18 | -1.47% | 12.20 | 12.21 | 11.99 | 13,377 |
| May 23 2024 | 12.1895 | 0.07 | 0.57% | 12.05 | 12.249 | 12.04 | 40,666 |
| May 22 2024 | 12.12 | 0.14 | 1.17% | 12.08 | 12.1898 | 12.011 | 19,970 |
| May 21 2024 | 11.9802 | -0.06 | -0.54% | 12.07 | 12.07 | 11.94 | 39,589 |
| May 20 2024 | 12.045 | -0.01 | -0.11% | 12.03 | 12.058 | 11.941 | 81,080 |
| May 17 2024 | 12.0583 | -0.12 | -0.98% | 12.20 | 12.20 | 12.03 | 46,306 |
| May 16 2024 | 12.178 | 0.04 | 0.31% | 12.19 | 12.19 | 12.15 | 28,431 |
| May 15 2024 | 12.14 | -0.27 | -2.14% | 12.28 | 12.3322 | 12.132 | 39,237 |
| May 14 2024 | 12.405 | -0.20 | -1.55% | 12.55 | 12.60 | 12.40 | 46,909 |
| May 13 2024 | 12.60 | 0.03 | 0.20% | 12.58 | 12.62 | 12.50 | 31,379 |
| May 10 2024 | 12.575 | -0.03 | -0.20% | 12.61 | 12.63 | 12.52 | 32,362 |
| May 09 2024 | 12.60 | -0.08 | -0.63% | 12.69 | 12.6999 | 12.60 | 57,301 |
| May 08 2024 | 12.68 | -0.05 | -0.39% | 12.73 | 12.75 | 12.68 | 72,046 |
| May 07 2024 | 12.73 | -0.05 | -0.39% | 12.73 | 12.7799 | 12.71 | 21,511 |
| May 06 2024 | 12.78 | -0.18 | -1.35% | 12.90 | 12.9268 | 12.76 | 52,276 |
| May 03 2024 | 12.955 | -0.29 | -2.15% | 13.01 | 13.154 | 12.95 | 121,879 |
| May 02 2024 | 13.24 | -0.26 | -1.93% | 13.32 | 13.48 | 13.22 | 36,691 |
| May 01 2024 | 13.50 | 0.20 | 1.50% | 13.40 | 13.50 | 13.21 | 17,440 |
| Apr 30 2024 | 13.30 | 0.05 | 0.38% | 13.32 | 13.359 | 13.18 | 45,153 |
| Apr 29 2024 | 13.25 | -0.16 | -1.19% | 13.42 | 13.42 | 13.23 | 18,515 |
| Apr 26 2024 | 13.41 | -0.08 | -0.56% | 13.31 | 13.44 | 13.23 | 94,823 |
| Apr 25 2024 | 13.485 | -0.01 | -0.07% | 13.77 | 13.77 | 13.48 | 20,592 |
| Apr 24 2024 | 13.495 | -0.04 | -0.26% | 13.56 | 13.63 | 13.495 | 85,243 |
| Apr 23 2024 | 13.53 | -0.20 | -1.46% | 13.65 | 13.665 | 13.47 | 43,526 |
| Apr 22 2024 | 13.73 | -0.68 | -4.72% | 14.14 | 14.14 | 13.695 | 57,268 |
| Apr 19 2024 | 14.4099 | 0.09 | 0.63% | 14.33 | 14.52 | 14.20 | 53,081 |
| Apr 18 2024 | 14.32 | 0.09 | 0.63% | 14.27 | 14.33 | 14.14 | 18,843 |
| Apr 17 2024 | 14.23 | -0.09 | -0.63% | 14.25 | 14.559 | 14.18 | 17,928 |
| Apr 16 2024 | 14.32 | -0.39 | -2.65% | 14.66 | 14.71 | 14.2808 | 19,701 |
| Apr 15 2024 | 14.71 | 0.32 | 2.22% | 14.16 | 14.73 | 14.16 | 33,900 |
| Apr 12 2024 | 14.39 | 0.42 | 3.01% | 14.25 | 14.60 | 14.25 | 100,390 |
| Apr 11 2024 | 13.97 | -0.11 | -0.77% | 14.04 | 14.33 | 13.9401 | 29,932 |
| Apr 10 2024 | 14.078 | 0.18 | 1.27% | 14.06 | 14.23 | 14.01 | 9,945 |
| Apr 09 2024 | 13.9009 | -0.01 | -0.07% | 13.93 | 14.05 | 13.84 | 4,183 |
| Apr 08 2024 | 13.91 | -0.30 | -2.10% | 14.07 | 14.15 | 13.89 | 5,531 |
| Apr 05 2024 | 14.208 | 0.10 | 0.69% | 14.09 | 14.208 | 14.00 | 18,427 |
| Apr 04 2024 | 14.11 | 0.29 | 2.10% | 13.68 | 14.149 | 13.68 | 19,804 |
| Apr 03 2024 | 13.82 | -0.06 | -0.43% | 13.97 | 13.97 | 13.79 | 7,959 |
| Apr 02 2024 | 13.88 | 0.12 | 0.87% | 13.99 | 14.139 | 13.88 | 32,354 |
| Apr 01 2024 | 13.76 | 0.07 | 0.51% | 13.69 | 13.86 | 13.68 | 25,487 |
| Mar 28 2024 | 13.69 | 0.07 | 0.51% | 13.66 | 13.74 | 13.58 | 45,083 |
| Mar 27 2024 | 13.62 | -0.04 | -0.29% | 13.66 | 13.701 | 13.60 | 22,711 |
| Mar 26 2024 | 13.66 | -0.12 | -0.88% | 13.75 | 13.75 | 13.66 | 15,858 |
| Mar 25 2024 | 13.7808 | -0.02 | -0.18% | 13.88 | 13.88 | 13.75 | 22,170 |
| Mar 22 2024 | 13.805 | 0.05 | 0.39% | 13.81 | 13.87 | 13.729 | 21,228 |
| Mar 21 2024 | 13.751 | 0.01 | 0.08% | 13.63 | 13.7794 | 13.63 | 26,097 |
| Mar 20 2024 | 13.74 | -0.21 | -1.51% | 13.95 | 13.95 | 13.681 | 16,341 |
| Mar 19 2024 | 13.95 | -0.17 | -1.20% | 14.10 | 14.10 | 13.891 | 35,405 |
| Mar 18 2024 | 14.12 | -0.17 | -1.19% | 14.23 | 14.23 | 14.08 | 32,827 |
