iPath Series B S&P 500 VI... (VXX)
58.03
7.94 (15.85%)
At close: Apr 03, 2025, 11:54 AM
8750.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 53.65 | 53.65 | 49.18 | 50.09 | -1.39 | -2.70% | 5,747,957 |
| Apr 1, 2025 | 52.17 | 54.00 | 50.69 | 51.48 | 0.01 | 0.02% | 4,972,500 |
| Mar 31, 2025 | 54.35 | 55.31 | 50.84 | 51.47 | 0.05 | 0.10% | 7,029,919 |
| Mar 28, 2025 | 48.06 | 51.70 | 47.47 | 51.42 | 4.24 | 8.99% | 7,170,200 |
| Mar 27, 2025 | 47.68 | 48.46 | 46.59 | 47.18 | 0.24 | 0.51% | 4,392,100 |
| Mar 26, 2025 | 45.00 | 47.98 | 45.00 | 46.94 | 1.14 | 2.49% | 5,822,646 |
| Mar 25, 2025 | 44.94 | 45.80 | 44.85 | 45.80 | 0.35 | 0.77% | 4,381,900 |
| Mar 24, 2025 | 46.71 | 46.74 | 45.16 | 45.45 | -2.65 | -5.51% | 6,154,900 |
| Mar 21, 2025 | 49.24 | 49.98 | 48.10 | 48.10 | -0.23 | -0.48% | 4,138,600 |
| Mar 20, 2025 | 50.01 | 50.31 | 47.89 | 48.33 | -0.85 | -1.73% | 5,634,600 |
| Mar 19, 2025 | 50.41 | 50.81 | 48.00 | 49.18 | -1.62 | -3.19% | 5,609,536 |
| Mar 18, 2025 | 49.30 | 51.64 | 49.03 | 50.80 | 1.29 | 2.61% | 5,664,916 |
| Mar 17, 2025 | 50.94 | 50.95 | 49.22 | 49.51 | -2.02 | -3.92% | 7,345,600 |
| Mar 14, 2025 | 54.53 | 54.83 | 51.27 | 51.53 | -4.75 | -8.44% | 5,744,300 |
| Mar 13, 2025 | 54.16 | 57.57 | 53.22 | 56.28 | 2.31 | 4.28% | 10,396,948 |
| Mar 12, 2025 | 54.71 | 57.39 | 53.53 | 53.97 | -2.97 | -5.22% | 7,671,805 |
| Mar 11, 2025 | 57.32 | 60.28 | 55.94 | 56.94 | 0.46 | 0.81% | 11,258,100 |
| Mar 10, 2025 | 53.94 | 57.87 | 53.52 | 56.48 | 5.25 | 10.25% | 13,192,709 |
| Mar 7, 2025 | 53.39 | 55.34 | 51.02 | 51.23 | -2.50 | -4.65% | 8,451,100 |
| Mar 6, 2025 | 51.47 | 53.91 | 50.16 | 53.73 | 5.28 | 10.90% | 13,126,228 |
| Mar 5, 2025 | 50.23 | 51.75 | 48.27 | 48.45 | -2.14 | -4.23% | 12,953,741 |
| Mar 4, 2025 | 51.57 | 54.50 | 48.33 | 50.59 | 1.30 | 2.64% | 13,644,800 |
| Mar 3, 2025 | 44.51 | 50.77 | 44.51 | 49.29 | 3.46 | 7.55% | 8,262,200 |
| Feb 28, 2025 | 47.13 | 48.15 | 45.39 | 45.83 | -0.74 | -1.59% | 6,939,900 |
| Feb 27, 2025 | 43.48 | 46.79 | 43.25 | 46.57 | 2.47 | 5.60% | 9,470,242 |
| Feb 26, 2025 | 44.57 | 45.44 | 43.04 | 44.10 | -1.04 | -2.30% | 6,525,400 |
| Feb 25, 2025 | 45.00 | 47.03 | 44.02 | 45.14 | 0.44 | 0.98% | 13,493,539 |
| Feb 24, 2025 | 43.85 | 45.76 | 43.08 | 44.70 | 0.37 | 0.83% | 8,911,135 |
| Feb 21, 2025 | 41.51 | 44.87 | 41.49 | 44.33 | 2.84 | 6.85% | 13,516,921 |
| Feb 20, 2025 | 41.31 | 42.30 | 41.04 | 41.49 | 0.22 | 0.53% | 6,614,714 |
| Feb 19, 2025 | 42.20 | 42.20 | 41.27 | 41.27 | -0.53 | -1.27% | 4,511,600 |
| Feb 18, 2025 | 41.75 | 42.17 | 41.44 | 41.80 | -0.20 | -0.48% | 5,824,200 |
| Feb 14, 2025 | 42.08 | 42.47 | 41.83 | 42.00 | -0.06 | -0.14% | 4,106,733 |
| Feb 13, 2025 | 42.81 | 43.30 | 42.06 | 42.06 | -0.81 | -1.89% | 5,243,705 |
| Feb 12, 2025 | 43.97 | 44.26 | 42.64 | 42.87 | -0.03 | -0.07% | 5,264,221 |
| Feb 11, 2025 | 43.14 | 43.33 | 42.56 | 42.90 | 0.05 | 0.12% | 4,022,800 |
| Feb 10, 2025 | 43.17 | 43.59 | 42.83 | 42.85 | -1.11 | -2.53% | 4,524,136 |
| Feb 7, 2025 | 42.19 | 44.12 | 42.13 | 43.96 | 1.43 | 3.36% | 5,003,013 |
| Feb 6, 2025 | 42.39 | 43.33 | 42.34 | 42.53 | -0.27 | -0.63% | 3,461,117 |
| Feb 5, 2025 | 43.74 | 44.30 | 42.70 | 42.80 | -0.89 | -2.04% | 3,788,813 |
| Feb 4, 2025 | 44.52 | 45.07 | 43.42 | 43.69 | -1.38 | -3.06% | 4,992,416 |
| Feb 3, 2025 | 47.13 | 48.20 | 43.48 | 45.07 | 0.95 | 2.15% | 11,995,533 |
| Jan 31, 2025 | 42.14 | 44.72 | 41.92 | 44.12 | 1.44 | 3.37% | 7,295,500 |
| Jan 30, 2025 | 42.30 | 43.24 | 42.16 | 42.68 | -0.23 | -0.54% | 3,757,500 |
| Jan 29, 2025 | 42.90 | 44.56 | 42.66 | 42.91 | -0.11 | -0.26% | 4,453,116 |
| Jan 28, 2025 | 44.00 | 45.21 | 42.74 | 43.02 | -1.47 | -3.30% | 5,986,710 |
| Jan 27, 2025 | 46.70 | 46.92 | 43.94 | 44.49 | 2.75 | 6.59% | 15,686,400 |
| Jan 24, 2025 | 41.61 | 42.15 | 41.46 | 41.74 | -0.19 | -0.45% | 4,121,100 |
| Jan 23, 2025 | 42.55 | 42.61 | 41.70 | 41.93 | -0.82 | -1.92% | 6,331,500 |
| Jan 22, 2025 | 42.08 | 42.86 | 41.98 | 42.75 | 0.64 | 1.52% | 6,643,100 |