(^VXN)
INDEX: ^VXN
· Real-Time Price · USD
17.81
0.31 (1.77%)
At close: Aug 18, 2025, 3:59 PM
^VXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.36 | 18.41 | 17.42 | 17.75 | n/a | 1.43% | 0 |
| Aug 15, 2025 | 17.27 | 17.57 | 16.90 | 17.50 | 17.50 | 2.46% | 0 |
| Aug 14, 2025 | 17.34 | 17.41 | 16.86 | 17.08 | 17.08 | 2.09% | 0 |
| Aug 13, 2025 | 16.52 | 17.05 | 16.49 | 16.73 | 16.73 | -0.65% | 0 |
| Aug 12, 2025 | 17.61 | 17.94 | 16.69 | 16.84 | 16.84 | -7.32% | 0 |
| Aug 11, 2025 | 17.86 | 18.35 | 17.62 | 18.17 | 18.17 | 5.09% | 0 |
| Aug 8, 2025 | 18.48 | 18.59 | 17.29 | 17.29 | 17.29 | -8.13% | 0 |
| Aug 7, 2025 | 18.37 | 19.66 | 18.27 | 18.82 | 18.82 | 0.27% | 0 |
| Aug 6, 2025 | 19.78 | 19.95 | 18.64 | 18.77 | 18.77 | -5.54% | 0 |
| Aug 5, 2025 | 19.63 | 20.52 | 19.17 | 19.87 | 19.87 | 3.27% | 0 |
| Aug 4, 2025 | 20.19 | 20.19 | 19.23 | 19.24 | 19.24 | -10.68% | 0 |
| Aug 1, 2025 | 20.79 | 22.97 | 20.59 | 21.54 | 21.54 | 12.01% | 0 |
| Jul 31, 2025 | 17.42 | 19.47 | 17.16 | 19.23 | 19.23 | 11.03% | 0 |
| Jul 30, 2025 | 18.33 | 19.40 | 17.27 | 17.32 | 17.32 | -4.89% | 0 |
| Jul 29, 2025 | 17.06 | 18.39 | 17.06 | 18.21 | 18.21 | 5.44% | 0 |
| Jul 28, 2025 | 17.54 | 17.78 | 17.26 | 17.27 | 17.27 | 0.64% | 0 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.16 | 17.16 | 17.16 | -3.16% | 0 |
| Jul 24, 2025 | 17.74 | 17.93 | 17.52 | 17.72 | 17.72 | -1.23% | 0 |
| Jul 23, 2025 | 18.77 | 18.89 | 17.05 | 17.94 | 17.94 | -5.33% | 0 |
| Jul 22, 2025 | 18.87 | 19.78 | 18.69 | 18.95 | 18.95 | 1.28% | 0 |