iPath® B S&P 500® VIX Md-Trm Futs™ ETN (VXZ)
28.92
-0.49 (-1.67%)
USD |
BATS |
May 27, 16:00
29.04
+0.12 (+0.41%)
Pre-Market: 20:00
VXZ Price: 28.92 for May 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 27, 2022 | 29.00 | 29.09 | 28.92 | 28.92 | 15134.00 |
| May 26, 2022 | 29.33 | 29.50 | 29.15 | 29.41 | 15949.00 |
| May 25, 2022 | 30.02 | 30.02 | 29.37 | 29.47 | 19130.00 |
| May 24, 2022 | 29.97 | 30.53 | 29.92 | 30.02 | 71486.00 |
| May 23, 2022 | 29.64 | 30.00 | 29.46 | 29.80 | 24164.00 |
| May 20, 2022 | 29.80 | 30.90 | 29.57 | 29.89 | 40017.00 |
| May 19, 2022 | 30.77 | 31.00 | 29.67 | 29.67 | 84982.00 |
| May 18, 2022 | 29.80 | 30.64 | 29.29 | 30.64 | 30204.00 |
| May 17, 2022 | 28.73 | 29.31 | 28.73 | 29.18 | 33135.00 |
| May 16, 2022 | 29.39 | 29.58 | 29.14 | 29.40 | 35940.00 |
| May 13, 2022 | 29.84 | 29.97 | 29.28 | 29.56 | 228760.0 |
| May 12, 2022 | 30.81 | 31.19 | 30.09 | 30.57 | 250674.0 |
| May 11, 2022 | 30.88 | 30.88 | 29.97 | 30.58 | 15132.00 |
| May 10, 2022 | 30.17 | 31.21 | 30.17 | 30.77 | 24305.00 |
| May 09, 2022 | 30.99 | 31.15 | 30.26 | 31.03 | 29877.00 |
| May 06, 2022 | 29.87 | 30.63 | 29.70 | 29.91 | 30082.00 |
| May 05, 2022 | 28.29 | 29.97 | 27.98 | 29.91 | 56901.00 |
| May 04, 2022 | 28.93 | 28.98 | 27.57 | 27.78 | 38843.00 |
| May 03, 2022 | 29.31 | 29.42 | 28.92 | 28.92 | 18756.00 |
| May 02, 2022 | 29.50 | 30.56 | 29.32 | 29.51 | 133040.0 |
| Apr 29, 2022 | 29.16 | 29.72 | 28.90 | 29.57 | 130280.0 |
| Apr 28, 2022 | 28.61 | 29.47 | 28.50 | 29.47 | 73884.00 |
| Apr 27, 2022 | 29.11 | 29.22 | 28.50 | 29.21 | 141846.0 |
| Apr 26, 2022 | 28.43 | 29.20 | 28.36 | 29.16 | 50283.00 |
| Apr 25, 2022 | 28.54 | 28.93 | 28.01 | 28.08 | 74717.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.44
Minimum
Feb 12 2020
38.54
Maximum
Mar 18 2020
24.32
Average
25.21
Median