MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VXZ — iPath Series B S&P 500 VIX Mid-Term Futures ETN
Cboe BZXiPath Series B S&P 500 VIX Mid-Term Futures ETN
$45.16
+0.41(+0.92%)
- O
- 44.92
- H
- 45.16
- L
- 44.92
- V
- 917.01
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.16
Period Return-27.56%
Period High$64.03
Period Low$44.49
Avg Daily Volume14.6K
Total Trading Days365
VXZ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.92 | $45.16 | $44.92 | $45.16 | +$0.41 | +0.92% | 917 | $44.96 | $44.92 $45.16 |
| Oct 7, 2026 | $45.41 | $45.41 | $44.49 | $44.75 | +$0.02 | +0.04% | 19,121 | $44.60 | $44.49 $45.41 |
| Oct 6, 2026 | $45.37 | $45.37 | $44.61 | $44.73 | $-0.55 | -1.21% | 5,583 | $44.73 | $44.61 $45.37 |
| Oct 5, 2026 | $45.17 | $45.31 | $45.04 | $45.28 | $-0.22 | -0.48% | 4,950 | $45.25 | $45.04 $45.31 |
| Oct 2, 2026 | $45.57 | $45.63 | $45.45 | $45.50 | $-0.32 | -0.69% | 8,967 | $45.53 | $45.45 $45.63 |
| Oct 1, 2026 | $46.17 | $46.17 | $45.82 | $45.82 | +$0.23 | +0.49% | 3,045 | $46.01 | $45.82 $46.17 |
| Sep 30, 2026 | $45.36 | $45.59 | $45.36 | $45.59 | +$0.30 | +0.66% | 1,234 | $45.41 | $45.36 $45.59 |
| Sep 29, 2026 | $45.48 | $45.54 | $45.29 | $45.29 | $-0.26 | -0.56% | 609 | $45.41 | $45.29 $45.54 |
| Sep 28, 2026 | $45.57 | $45.57 | $45.50 | $45.55 | $-0.02 | -0.04% | 4,812 | $45.51 | $45.50 $45.57 |
| Sep 25, 2026 | $45.23 | $45.68 | $45.23 | $45.57 | $-0.21 | -0.45% | 2,078 | $45.59 | $45.23 $45.68 |
| Sep 24, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | +$0.24 | +0.53% | 354 | $45.77 | $45.77 $45.77 |
| Sep 23, 2026 | $45.68 | $45.75 | $45.35 | $45.53 | +$0.19 | +0.42% | 14,475 | $45.65 | $45.35 $45.75 |
| Sep 22, 2026 | $45.71 | $45.72 | $45.34 | $45.34 | $-0.69 | -1.50% | 12,954 | $45.62 | $45.34 $45.72 |
| Sep 21, 2026 | $45.80 | $46.09 | $45.74 | $46.03 | $-0.21 | -0.45% | 17,743 | $46.01 | $45.74 $46.09 |
| Sep 18, 2026 | $46.00 | $46.34 | $46.00 | $46.24 | +$0.18 | +0.39% | 1,420 | $46.23 | $46.00 $46.34 |
| Sep 17, 2026 | $46.07 | $46.31 | $46.06 | $46.06 | $-0.59 | -1.26% | 3,228 | $46.19 | $46.06 $46.31 |
| Sep 16, 2026 | $46.42 | $46.98 | $46.42 | $46.65 | +$0.01 | +0.02% | 2,994 | $46.74 | $46.42 $46.98 |
| Sep 15, 2026 | $46.61 | $46.78 | $46.53 | $46.64 | $-0.06 | -0.13% | 6,653 | $46.66 | $46.53 $46.78 |
| Sep 14, 2026 | $47.19 | $47.19 | $46.70 | $46.70 | $-0.06 | -0.13% | 1,754 | $46.87 | $46.70 $47.19 |
| Sep 11, 2026 | $47.12 | $47.25 | $46.73 | $46.76 | $-0.66 | -1.39% | 23,255 | $46.87 | $46.73 $47.25 |
| Sep 10, 2026 | $47.42 | $47.45 | $47.18 | $47.42 | +$0.24 | +0.51% | 6,292 | $47.33 | $47.18 $47.45 |
| Sep 9, 2026 | $46.70 | $47.25 | $46.70 | $47.18 | +$0.14 | +0.30% | 5,165 | $47.01 | $46.70 $47.25 |
| Sep 8, 2026 | $46.61 | $47.04 | $46.52 | $47.04 | +$0.43 | +0.92% | 5,839 | $46.61 | $46.52 $47.04 |
| Sep 4, 2026 | $46.56 | $46.61 | $46.41 | $46.61 | $-0.32 | -0.68% | 13,182 | $46.46 | $46.41 $46.61 |
| Sep 3, 2026 | $47.00 | $47.05 | $46.74 | $46.93 | $-0.26 | -0.55% | 11,407 | $46.82 | $46.74 $47.05 |
| Sep 2, 2026 | $47.33 | $47.33 | $47.19 | $47.19 | $-0.31 | -0.65% | 1,626 | $47.19 | $47.19 $47.33 |
| Sep 1, 2026 | $47.23 | $47.62 | $47.20 | $47.50 | $-0.03 | -0.06% | 42,662 | $47.26 | $47.20 $47.62 |
| Aug 31, 2026 | $48.53 | $48.53 | $47.50 | $47.53 | $-0.37 | -0.77% | 1,585 | $47.85 | $47.50 $48.53 |
| Aug 28, 2026 | $47.96 | $48.01 | $47.77 | $47.90 | +$0.01 | +0.02% | 75,764 | $47.95 | $47.77 $48.01 |
| Aug 27, 2026 | $48.20 | $48.20 | $47.84 | $47.89 | $-0.69 | -1.42% | 68,524 | $48.05 | $47.84 $48.20 |