VXX Stock Prices

Data as of Oct 28, 2026

Last

17.79

Change

-0.33

Open

18.13

Previous

18.12

High

18.17

Low

17.68

Bid

-

Ask

-

Volume

9,529,152

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.670

Hist Vol

0.502

Opt Volume

24,453

Open Int

385,897

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	18.13	18.17	17.68	17.79	-0.33	9,529,152	24,453	0.670	0.502
Oct 27, 2026	18.20	18.31	18.00	18.12	-0.19	6,412,627	26,126	0.729	0.502
Oct 26, 2026	18.40	18.48	17.98	18.31	-0.41	8,743,911	32,854	0.692	0.503
Oct 23, 2026	18.99	19.45	18.63	18.72	+0.24	16,144,407	124,220	0.790	0.503
Oct 22, 2026	17.77	18.87	17.64	18.48	+1.09	19,292,499	53,255	0.765	0.503
Oct 21, 2026	17.40	17.79	17.30	17.39	-0.18	10,674,561	25,366	0.680	0.499
Oct 20, 2026	18.08	18.28	17.38	17.57	-0.22	13,528,837	22,204	0.665	0.499
Oct 19, 2026	17.87	18.01	17.44	17.79	-0.59	24,195,591	46,642	0.763	0.506
Oct 16, 2026	16.81	19.26	16.67	18.38	+1.30	43,802,488	242,664	0.944	0.511
Oct 15, 2026	17.57	17.75	16.93	17.08	-0.12	10,944,337	36,065	0.513	0.513
Oct 14, 2026	16.78	17.46	16.61	17.20	+0.52	12,202,477	57,746	0.541	0.515
Oct 13, 2026	16.69	16.78	16.54	16.68	-0.01	4,788,157	45,167	0.444	0.516
Oct 12, 2026	16.83	16.86	16.69	16.69	-0.30	9,591,391	59,812	0.364	0.521
Oct 9, 2026	17.05	17.07	16.92	16.99	-0.25	6,545,839	38,162	0.379	0.536
Oct 8, 2026	17.00	17.49	16.96	17.24	+0.34	10,031,106	44,619	0.425	0.536
Oct 7, 2026	17.17	17.23	16.84	16.90	+0.15	8,527,703	33,345	0.411	0.535
Oct 6, 2026	17.00	17.14	16.74	16.75	-0.45	9,980,682	50,706	0.354	0.536
Oct 5, 2026	17.31	17.35	17.10	17.20	-0.20	7,399,782	32,607	0.341	0.535
Oct 2, 2026	17.48	17.66	17.36	17.40	+0.00	7,368,755	84,159	0.318	0.535
Oct 1, 2026	17.65	18.09	17.65	17.79	+0.18	8,981,242	86,564	0.476	0.535
Sep 30, 2026	17.30	17.62	17.21	17.61	+0.16	6,094,028	32,818	0.383	0.534
Sep 29, 2026	17.34	17.59	17.27	17.45	-0.01	5,594,856	27,365	0.505	0.535
Sep 28, 2026	17.51	17.77	17.23	17.46	+0.16	7,956,517	39,318	0.447	0.536
Sep 25, 2026	17.48	17.74	17.28	17.30	-0.27	6,838,698	32,610	0.411	0.537
Sep 24, 2026	17.60	17.89	17.39	17.57	+0.08	9,064,143	54,808	0.444	0.537
Sep 23, 2026	17.17	17.61	17.14	17.49	+0.34	8,367,777	31,213	0.481	0.537
Sep 22, 2026	17.50	17.55	17.12	17.15	-0.54	7,316,103	28,013	0.479	0.537
Sep 21, 2026	17.48	17.79	17.47	17.69	-0.07	8,622,055	22,403	0.427	0.537
Sep 18, 2026	17.76	18.00	17.74	17.76	+0.03	6,431,033	57,855	0.448	0.537
Sep 17, 2026	17.70	17.86	17.65	17.73	-0.70	7,222,793	37,261	0.470	0.537
Sep 16, 2026	18.09	18.88	18.01	18.43	+0.17	12,685,678	66,056	0.587	0.536
Sep 15, 2026	18.10	18.52	18.08	18.26	+0.03	6,898,489	28,096	0.576	0.537
Sep 14, 2026	18.63	18.67	18.11	18.23	+0.20	12,538,925	28,547	0.540	0.537
Sep 11, 2026	18.28	18.28	17.95	18.03	-0.85	8,082,936	63,417	0.506	0.537
Sep 10, 2026	18.73	18.96	18.52	18.88	+0.58	12,039,902	66,392	0.587	0.535
Sep 9, 2026	18.21	18.39	18.05	18.30	+0.31	8,831,317	43,472	0.501	0.534
Sep 8, 2026	17.68	18.09	17.67	17.99	+0.00	5,538,381	37,196	0.505	0.534
Sep 4, 2026	17.50	17.74	17.42	17.72	+0.10	5,415,925	51,833	0.418	0.533
Sep 3, 2026	17.90	18.00	17.62	17.62	-0.40	7,897,486	74,541	0.557	0.533
Sep 2, 2026	18.43	18.48	17.98	18.02	-0.53	6,741,193	32,536	0.465	0.534
Sep 1, 2026	18.35	18.73	18.12	18.55	+0.55	7,748,439	37,288	0.510	0.533
Aug 31, 2026	18.41	18.50	18.00	18.00	-0.36	5,462,525	35,582	0.479	0.533
Aug 28, 2026	18.28	18.46	18.23	18.36	+0.26	7,949,323	64,630	0.409	0.533
Aug 27, 2026	18.51	18.58	18.07	18.10	-0.44	6,757,093	55,997	0.463	0.533
Aug 26, 2026	18.69	18.77	18.52	18.54	-0.13	4,173,412	34,649	0.438	0.533
Aug 25, 2026	18.80	19.03	18.62	18.67	-0.29	5,662,018	37,417	0.495	0.533
Aug 24, 2026	18.82	19.01	18.79	18.96	+0.01	5,751,369	29,249	0.475	0.533
Aug 21, 2026	18.95	19.05	18.87	18.95	-0.24	5,931,819	55,868	0.425	0.540
Aug 20, 2026	19.23	19.39	19.09	19.19	+0.14	8,263,743	64,136	0.510	0.540
Aug 19, 2026	19.38	19.43	18.98	19.05	-0.60	7,097,795	43,240	0.539	0.540
Aug 18, 2026	19.71	19.75	19.52	19.65	+0.15	7,191,651	36,242	0.502	0.539
Aug 17, 2026	19.35	19.70	19.28	19.50	+0.14	8,006,584	41,769	0.452	0.540
Aug 14, 2026	19.45	19.62	19.32	19.36	-0.27	5,475,957	66,308	0.388	0.540
Aug 13, 2026	19.40	19.71	19.36	19.62	+0.17	6,233,053	48,309	0.392	0.540
Aug 12, 2026	19.87	19.92	19.42	19.45	-0.60	7,503,399	35,463	0.464	0.539
Aug 11, 2026	20.23	20.32	20.05	20.05	-0.16	4,404,551	25,135	0.471	0.540
Aug 10, 2026	20.24	20.30	20.02	20.21	-0.11	6,552,058	32,134	0.442	0.540
Aug 7, 2026	20.26	20.42	20.18	20.32	+0.09	6,639,446	61,564	0.448	0.541
Aug 6, 2026	20.70	20.74	20.21	20.23	-0.28	5,856,069	66,994	0.467	0.542
Aug 5, 2026	21.34	21.44	20.38	20.51	-0.76	10,596,420	44,603	0.490	0.543
Aug 4, 2026	20.77	21.27	20.77	21.27	+0.19	6,815,910	28,579	0.492	0.542
Aug 3, 2026	21.07	21.18	20.90	21.08	-0.17	6,718,735	30,270	0.504	0.547
Jul 31, 2026	21.64	22.51	21.18	21.25	-0.57	8,344,839	89,939	0.492	0.555
Jul 30, 2026	22.48	22.77	21.82	21.82	-1.60	9,180,400	50,134	0.621	0.555
Jul 29, 2026	22.35	23.51	21.80	23.42	+1.39	16,790,462	72,609	0.681	0.550
Jul 28, 2026	22.20	22.56	21.83	22.03	-0.18	6,764,358	31,661	0.669	0.547

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Nov 8, 2013	4.000	Oct 25, 2013
Oct 5, 2012	4.000	Sep 21, 2012