Barclays Bank PLC (VXX) stock
VXXCBOECommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, DJP, GBUG, GRN, JJETF, TAPR, VXZ
$19.21+1.80 (+10.34%)
Close on Oct 30, 2026
Price history
Barclays Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.21
+10.34% on the day
52-week range
$16.54 – $40.52
-52.6% from the high
Change over 52 weeks
-43.2%
From $33.83 on Oct 30, 2025
Average volume
9.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.33 | $20.44 | $18.28 | $19.21 | +10.34% | 39,398,390 |
| Oct 29, 2026 | $17.88 | $17.90 | $17.37 | $17.41 | -2.14% | 10,172,590 |
| Oct 28, 2026 | $18.13 | $18.17 | $17.68 | $17.79 | -1.82% | 9,705,726 |
| Oct 27, 2026 | $18.20 | $18.31 | $18.00 | $18.12 | -1.04% | 6,432,498 |
| Oct 26, 2026 | $18.40 | $18.48 | $17.98 | $18.31 | -2.19% | 8,771,970 |
| Oct 23, 2026 | $18.99 | $19.45 | $18.63 | $18.72 | +1.30% | 16,171,150 |
| Oct 22, 2026 | $17.77 | $18.87 | $17.64 | $18.48 | +6.27% | 19,858,260 |
| Oct 21, 2026 | $17.40 | $17.79 | $17.30 | $17.39 | -1.02% | 10,846,040 |
| Oct 20, 2026 | $18.08 | $18.28 | $17.38 | $17.57 | -1.24% | 13,603,980 |
| Oct 19, 2026 | $17.87 | $18.01 | $17.44 | $17.79 | -3.21% | 24,224,330 |
| Oct 16, 2026 | $16.81 | $19.26 | $16.67 | $18.38 | +7.61% | 44,429,850 |
| Oct 15, 2026 | $17.57 | $17.75 | $16.93 | $17.08 | -0.70% | 12,041,700 |
| Oct 14, 2026 | $16.78 | $17.46 | $16.61 | $17.20 | +3.12% | 12,920,260 |
| Oct 13, 2026 | $16.69 | $16.78 | $16.54 | $16.68 | -0.06% | 4,831,200 |
| Oct 12, 2026 | $16.83 | $16.86 | $16.69 | $16.69 | -1.77% | 9,630,883 |
| Oct 9, 2026 | $17.05 | $17.07 | $16.92 | $16.99 | -1.45% | 6,565,327 |
| Oct 8, 2026 | $17.00 | $17.49 | $16.96 | $17.24 | +2.01% | 10,056,640 |
| Oct 7, 2026 | $17.17 | $17.23 | $16.84 | $16.90 | +0.90% | 8,551,163 |
| Oct 6, 2026 | $17.00 | $17.14 | $16.74 | $16.75 | -2.62% | 10,010,510 |
| Oct 5, 2026 | $17.31 | $17.35 | $17.10 | $17.20 | -1.15% | 7,430,966 |
| Oct 2, 2026 | $17.48 | $17.66 | $17.36 | $17.40 | -2.19% | 7,415,586 |
| Oct 1, 2026 | $17.65 | $18.09 | $17.65 | $17.79 | +1.02% | 8,993,405 |
| Sep 30, 2026 | $17.30 | $17.62 | $17.21 | $17.61 | +0.92% | 6,145,169 |
| Sep 29, 2026 | $17.34 | $17.59 | $17.27 | $17.45 | -0.06% | 5,616,176 |
| Sep 28, 2026 | $17.51 | $17.77 | $17.23 | $17.46 | +0.92% | 7,978,623 |
| Sep 25, 2026 | $17.48 | $17.74 | $17.28 | $17.30 | -1.54% | 6,860,737 |
| Sep 24, 2026 | $17.60 | $17.89 | $17.39 | $17.57 | +0.46% | 9,103,094 |
| Sep 23, 2026 | $17.17 | $17.61 | $17.14 | $17.49 | +1.98% | 8,422,495 |
| Sep 22, 2026 | $17.50 | $17.55 | $17.12 | $17.15 | -3.05% | 8,043,754 |
| Sep 21, 2026 | $17.48 | $17.79 | $17.47 | $17.69 | -0.39% | 9,558,658 |
| Sep 18, 2026 | $17.76 | $18.00 | $17.74 | $17.76 | +0.17% | 6,487,690 |
| Sep 17, 2026 | $17.70 | $17.86 | $17.65 | $17.73 | -3.80% | 7,263,690 |
| Sep 16, 2026 | $18.09 | $18.88 | $18.01 | $18.43 | +0.93% | 13,372,670 |
| Sep 15, 2026 | $18.10 | $18.52 | $18.08 | $18.26 | +0.16% | 7,416,843 |
| Sep 14, 2026 | $18.63 | $18.67 | $18.11 | $18.23 | +0.89% | 12,630,560 |
| Sep 11, 2026 | $18.28 | $18.28 | $17.95 | $18.07 | -4.29% | 8,366,677 |
| Sep 10, 2026 | $18.73 | $18.96 | $18.52 | $18.88 | +3.17% | 12,313,250 |
| Sep 9, 2026 | $18.21 | $18.39 | $18.05 | $18.30 | +1.72% | 8,938,853 |
| Sep 8, 2026 | $17.68 | $18.09 | $17.67 | $17.99 | +1.52% | 6,210,589 |
| Sep 4, 2026 | $17.50 | $17.74 | $17.42 | $17.72 | +0.57% | 5,458,609 |
| Sep 3, 2026 | $17.90 | $18.00 | $17.62 | $17.62 | -2.22% | 9,171,102 |
| Sep 2, 2026 | $18.43 | $18.48 | $17.98 | $18.02 | -2.86% | 7,431,681 |
| Sep 1, 2026 | $18.35 | $18.73 | $18.12 | $18.55 | +3.06% | 7,791,652 |
| Aug 31, 2026 | $18.41 | $18.50 | $18.00 | $18.00 | -1.96% | 5,501,382 |
| Aug 28, 2026 | $18.28 | $18.46 | $18.23 | $18.36 | +1.44% | 7,980,173 |
| Aug 27, 2026 | $18.51 | $18.58 | $18.07 | $18.10 | -2.37% | 7,733,805 |
| Aug 26, 2026 | $18.69 | $18.77 | $18.52 | $18.54 | -0.70% | 4,331,559 |
| Aug 25, 2026 | $18.80 | $19.03 | $18.62 | $18.67 | -1.53% | 5,731,780 |
| Aug 24, 2026 | $18.82 | $19.01 | $18.79 | $18.96 | +0.05% | 6,196,182 |
| Aug 21, 2026 | $18.95 | $19.05 | $18.87 | $18.95 | -1.25% | 6,056,663 |
| Aug 20, 2026 | $19.23 | $19.39 | $19.09 | $19.19 | +0.73% | 9,287,954 |
| Aug 19, 2026 | $19.38 | $19.43 | $18.98 | $19.05 | -3.05% | 7,460,482 |
| Aug 18, 2026 | $19.71 | $19.75 | $19.52 | $19.65 | +0.77% | 8,474,953 |
| Aug 17, 2026 | $19.35 | $19.70 | $19.28 | $19.50 | +0.75% | 8,042,881 |
| Aug 14, 2026 | $19.45 | $19.62 | $19.32 | $19.36 | -1.35% | 5,526,185 |
| Aug 13, 2026 | $19.40 | $19.71 | $19.36 | $19.62 | +0.87% | 6,271,203 |
| Aug 12, 2026 | $19.87 | $19.92 | $19.42 | $19.45 | -2.99% | 7,554,443 |
| Aug 11, 2026 | $20.23 | $20.32 | $20.05 | $20.05 | -0.79% | 5,997,068 |
| Aug 10, 2026 | $20.24 | $20.30 | $20.02 | $20.21 | -0.54% | 6,569,009 |
| Aug 7, 2026 | $20.26 | $20.42 | $20.18 | $20.32 | +0.44% | 6,660,566 |
| Aug 6, 2026 | $20.70 | $20.74 | $20.21 | $20.23 | -1.37% | 5,901,731 |
| Aug 5, 2026 | $21.34 | $21.44 | $20.38 | $20.51 | -3.57% | 11,253,490 |
| Aug 4, 2026 | $20.77 | $21.27 | $20.77 | $21.27 | +0.90% | 7,316,852 |
| Aug 3, 2026 | $21.07 | $21.18 | $20.90 | $21.08 | -0.80% | 6,825,129 |
| Jul 31, 2026 | $21.64 | $22.51 | $21.18 | $21.25 | -2.61% | 8,503,348 |
| Jul 30, 2026 | $22.48 | $22.77 | $21.82 | $21.82 | -6.83% | 9,302,907 |
| Jul 29, 2026 | $22.35 | $23.51 | $21.80 | $23.42 | +6.31% | 18,832,550 |
| Jul 28, 2026 | $22.20 | $22.56 | $21.83 | $22.03 | -0.81% | 6,852,402 |
| Jul 27, 2026 | $21.79 | $22.65 | $21.74 | $22.21 | -0.67% | 10,710,240 |
| Jul 24, 2026 | $22.52 | $22.61 | $21.82 | $22.36 | -0.71% | 9,033,171 |
| Jul 23, 2026 | $22.74 | $23.19 | $22.44 | $22.52 | +4.50% | 9,946,730 |
| Jul 22, 2026 | $21.60 | $21.81 | $21.42 | $21.55 | +0.84% | 5,676,190 |
| Jul 21, 2026 | $21.64 | $21.93 | $21.27 | $21.37 | -3.39% | 5,551,249 |
| Jul 20, 2026 | $21.70 | $22.26 | $21.45 | $22.12 | -1.60% | 6,942,721 |
| Jul 17, 2026 | $22.76 | $22.84 | $22.06 | $22.48 | +4.80% | 10,089,410 |
| Jul 16, 2026 | $21.16 | $21.68 | $20.94 | $21.45 | +2.88% | 7,337,322 |
| Jul 15, 2026 | $21.21 | $21.48 | $20.83 | $20.85 | -3.07% | 5,730,835 |
| Jul 14, 2026 | $21.44 | $21.61 | $21.23 | $21.51 | -1.24% | 4,459,760 |
| Jul 13, 2026 | $21.36 | $21.96 | $21.13 | $21.78 | +3.08% | 8,190,023 |
| Jul 10, 2026 | $21.50 | $22.02 | $21.07 | $21.13 | -2.09% | 5,787,933 |
| Jul 9, 2026 | $21.86 | $22.10 | $21.58 | $21.58 | -1.95% | 4,864,803 |
| Jul 8, 2026 | $22.16 | $22.79 | $21.73 | $22.01 | +1.48% | 8,076,251 |
| Jul 7, 2026 | $21.49 | $21.96 | $21.33 | $21.69 | +0.93% | 7,265,914 |
| Jul 6, 2026 | $21.72 | $21.72 | $21.41 | $21.49 | -2.50% | 6,209,952 |
| Jul 2, 2026 | $22.06 | $22.59 | $21.74 | $22.04 | -1.25% | 9,001,899 |
| Jul 1, 2026 | $22.35 | $22.55 | $22.01 | $22.32 | +1.04% | 7,270,654 |
| Jun 30, 2026 | $22.60 | $22.70 | $21.96 | $22.09 | -2.04% | 4,630,654 |
| Jun 29, 2026 | $22.86 | $23.48 | $22.52 | $22.55 | -4.29% | 16,043,950 |
| Jun 26, 2026 | $24.10 | $24.33 | $23.22 | $23.56 | +1.33% | 7,342,379 |
| Jun 25, 2026 | $22.84 | $23.73 | $22.83 | $23.25 | -1.86% | 9,513,846 |
| Jun 24, 2026 | $23.69 | $24.15 | $23.15 | $23.69 | -0.75% | 7,918,387 |
| Jun 23, 2026 | $23.82 | $24.11 | $23.37 | $23.87 | +5.99% | 10,784,980 |
| Jun 22, 2026 | $22.26 | $22.75 | $21.92 | $22.52 | -1.23% | 16,162,390 |
| Jun 18, 2026 | $22.73 | $23.12 | $22.64 | $22.80 | -3.14% | 8,352,239 |
| Jun 17, 2026 | $22.39 | $23.84 | $22.32 | $23.54 | +4.30% | 13,159,430 |
| Jun 16, 2026 | $22.53 | $22.72 | $22.36 | $22.57 | +0.04% | 7,550,543 |
| Jun 15, 2026 | $23.06 | $23.13 | $22.49 | $22.56 | -6.78% | 12,916,000 |
| Jun 12, 2026 | $24.96 | $25.32 | $24.17 | $24.20 | -4.42% | 8,766,987 |
| Jun 11, 2026 | $26.46 | $27.13 | $25.16 | $25.32 | -4.81% | 14,304,640 |
| Jun 10, 2026 | $25.73 | $26.90 | $25.51 | $26.60 | +5.68% | 11,408,800 |
| Jun 9, 2026 | $24.49 | $26.78 | $24.19 | $25.17 | +1.66% | 16,594,090 |
| Jun 8, 2026 | $24.62 | $25.01 | $24.34 | $24.76 | -1.79% | 7,691,587 |
| Jun 5, 2026 | $23.78 | $25.68 | $23.71 | $25.21 | +7.28% | 19,384,260 |
| Jun 4, 2026 | $24.50 | $24.52 | $23.43 | $23.50 | -3.33% | 9,404,975 |
| Jun 3, 2026 | $24.50 | $24.68 | $24.25 | $24.31 | -0.25% | 8,751,374 |
| Jun 2, 2026 | $24.43 | $24.70 | $24.27 | $24.37 | -1.65% | 8,933,201 |
| Jun 1, 2026 | $24.41 | $24.80 | $24.08 | $24.78 | +2.65% | 11,523,990 |
| May 29, 2026 | $24.23 | $24.44 | $23.85 | $24.14 | -1.71% | 7,298,621 |
| May 28, 2026 | $25.11 | $25.19 | $24.44 | $24.56 | -1.84% | 6,767,880 |
| May 27, 2026 | $25.41 | $25.69 | $24.99 | $25.02 | -2.42% | 5,822,464 |
| May 26, 2026 | $25.76 | $25.76 | $25.36 | $25.64 | -2.95% | 9,868,614 |
| May 22, 2026 | $26.30 | $26.60 | $26.07 | $26.42 | +0.80% | 7,981,573 |
| May 21, 2026 | $27.25 | $27.33 | $26.06 | $26.21 | -2.93% | 10,815,870 |
| May 20, 2026 | $27.36 | $27.55 | $26.95 | $27.00 | -2.10% | 8,836,118 |
| May 19, 2026 | $27.50 | $27.74 | $27.21 | $27.58 | +1.40% | 8,610,820 |
| May 18, 2026 | $27.47 | $27.87 | $27.20 | $27.20 | -2.40% | 12,364,570 |
| May 15, 2026 | $28.58 | $28.59 | $27.64 | $27.87 | +0.80% | 12,612,820 |
| May 14, 2026 | $28.16 | $28.47 | $27.47 | $27.65 | -2.54% | 8,580,684 |
| May 13, 2026 | $27.91 | $28.44 | $27.73 | $28.37 | +2.12% | 9,096,767 |
| May 12, 2026 | $28.66 | $28.88 | $27.63 | $27.78 | -2.42% | 10,633,160 |
| May 11, 2026 | $28.05 | $28.54 | $27.83 | $28.47 | +1.46% | 8,584,847 |
| May 8, 2026 | $27.74 | $28.15 | $27.56 | $28.06 | +0.57% | 9,358,579 |
| May 7, 2026 | $27.86 | $28.30 | $27.76 | $27.90 | -0.61% | 6,984,977 |
| May 6, 2026 | $27.98 | $28.27 | $27.81 | $28.07 | -2.23% | 7,180,864 |
| May 5, 2026 | $28.13 | $28.78 | $28.02 | $28.71 | +0.14% | 6,213,415 |
| May 4, 2026 | $28.35 | $29.24 | $27.64 | $28.67 | +0.95% | 8,944,203 |
| May 1, 2026 | $27.87 | $28.40 | $27.77 | $28.40 | +0.74% | 4,758,015 |
| Apr 30, 2026 | $28.67 | $29.08 | $28.08 | $28.19 | -2.86% | 6,203,007 |
| Apr 29, 2026 | $28.38 | $29.31 | $28.28 | $29.02 | +2.44% | 5,929,294 |
| Apr 28, 2026 | $29.29 | $29.44 | $28.31 | $28.33 | -1.94% | 7,146,909 |
| Apr 27, 2026 | $29.48 | $29.63 | $28.78 | $28.89 | -3.02% | 5,219,441 |
| Apr 24, 2026 | $29.45 | $29.85 | $29.07 | $29.79 | +0.98% | 8,311,343 |
| Apr 23, 2026 | $29.72 | $30.95 | $29.43 | $29.50 | -0.17% | 11,414,530 |
| Apr 22, 2026 | $29.19 | $29.88 | $29.11 | $29.55 | -1.14% | 5,285,731 |
| Apr 21, 2026 | $29.30 | $30.40 | $29.25 | $29.89 | +1.91% | 7,331,466 |
| Apr 20, 2026 | $29.29 | $29.87 | $29.20 | $29.33 | +1.21% | 7,598,053 |
| Apr 17, 2026 | $28.58 | $28.99 | $28.37 | $28.98 | -1.09% | 8,326,747 |
| Apr 16, 2026 | $29.34 | $29.98 | $29.04 | $29.30 | -0.10% | 7,107,400 |
| Apr 15, 2026 | $28.96 | $29.62 | $28.92 | $29.33 | +0.38% | 5,209,555 |
| Apr 14, 2026 | $28.82 | $29.42 | $28.77 | $29.22 | -1.22% | 7,636,071 |
| Apr 13, 2026 | $31.16 | $31.30 | $29.57 | $29.58 | -3.87% | 7,447,130 |
| Apr 10, 2026 | $30.22 | $31.11 | $30.10 | $30.77 | +1.25% | 5,934,561 |
| Apr 9, 2026 | $31.85 | $31.97 | $30.37 | $30.39 | -4.01% | 8,156,789 |
| Apr 8, 2026 | $31.49 | $32.83 | $31.05 | $31.66 | -9.59% | 12,218,290 |
| Apr 7, 2026 | $34.66 | $36.33 | $34.54 | $35.02 | +3.36% | 16,380,110 |
| Apr 6, 2026 | $34.80 | $34.80 | $33.67 | $33.88 | -2.36% | 6,897,500 |
| Apr 2, 2026 | $36.84 | $37.21 | $34.46 | $34.70 | -0.09% | 13,084,470 |
| Apr 1, 2026 | $35.01 | $35.74 | $34.21 | $34.73 | -2.72% | 15,107,880 |
| Mar 31, 2026 | $37.33 | $38.11 | $35.35 | $35.70 | -8.84% | 18,398,310 |
| Mar 30, 2026 | $37.91 | $39.93 | $37.88 | $39.16 | -0.63% | 15,820,710 |
| Mar 27, 2026 | $37.34 | $39.80 | $37.18 | $39.41 | +7.62% | 16,448,950 |
| Mar 26, 2026 | $34.98 | $36.81 | $34.53 | $36.62 | +6.92% | 13,237,100 |
| Mar 25, 2026 | $34.08 | $35.17 | $33.77 | $34.25 | -2.17% | 11,185,600 |
| Mar 24, 2026 | $35.32 | $35.54 | $33.70 | $35.01 | +1.98% | 16,083,080 |
| Mar 23, 2026 | $33.58 | $35.14 | $32.73 | $34.33 | -4.56% | 17,507,580 |
| Mar 20, 2026 | $33.92 | $36.58 | $33.77 | $35.97 | +6.51% | 19,075,250 |
| Mar 19, 2026 | $36.33 | $36.71 | $32.97 | $33.77 | -2.62% | 20,071,170 |
| Mar 18, 2026 | $32.99 | $34.80 | $32.79 | $34.68 | +8.41% | 15,420,710 |
| Mar 17, 2026 | $31.89 | $32.28 | $31.40 | $31.99 | -1.45% | 10,365,070 |
| Mar 16, 2026 | $33.80 | $33.84 | $32.36 | $32.46 | -7.52% | 13,499,400 |
| Mar 13, 2026 | $33.60 | $35.17 | $33.01 | $35.10 | +1.89% | 14,501,040 |
| Mar 12, 2026 | $33.81 | $34.60 | $33.30 | $34.45 | +6.79% | 16,725,700 |
| Mar 11, 2026 | $33.26 | $33.81 | $32.19 | $32.26 | -4.30% | 10,828,300 |
| Mar 10, 2026 | $32.31 | $33.88 | $30.75 | $33.71 | +4.43% | 15,221,190 |
| Mar 9, 2026 | $36.10 | $37.43 | $31.67 | $32.28 | -9.50% | 27,264,560 |
| Mar 6, 2026 | $33.82 | $35.76 | $32.89 | $35.67 | +13.71% | 24,467,760 |
| Mar 5, 2026 | $30.35 | $32.73 | $29.86 | $31.37 | +6.45% | 17,878,440 |
| Mar 4, 2026 | $30.29 | $30.51 | $28.99 | $29.47 | -3.31% | 10,335,990 |
| Mar 3, 2026 | $31.53 | $33.70 | $29.76 | $30.48 | +4.17% | 25,074,980 |
| Mar 2, 2026 | $30.59 | $30.66 | $28.72 | $29.26 | +1.25% | 12,948,580 |
| Feb 27, 2026 | $29.17 | $29.51 | $28.35 | $28.90 | +4.26% | 10,343,560 |
| Feb 26, 2026 | $27.27 | $28.84 | $27.23 | $27.72 | +1.24% | 10,284,680 |
| Feb 25, 2026 | $27.94 | $28.06 | $27.37 | $27.38 | -3.90% | 5,718,395 |
| Feb 24, 2026 | $29.43 | $29.75 | $28.35 | $28.49 | -3.23% | 5,821,154 |
| Feb 23, 2026 | $28.45 | $29.65 | $28.03 | $29.44 | +3.77% | 10,478,400 |
| Feb 20, 2026 | $29.54 | $29.68 | $28.02 | $28.37 | -2.10% | 13,984,850 |
| Feb 19, 2026 | $29.05 | $29.57 | $28.75 | $28.98 | +2.55% | 9,433,968 |
| Feb 18, 2026 | $28.35 | $28.68 | $27.63 | $28.26 | -0.04% | 9,409,357 |
| Feb 17, 2026 | $29.48 | $30.22 | $28.09 | $28.27 | -3.35% | 15,670,720 |
| Feb 13, 2026 | $28.81 | $29.75 | $27.77 | $29.25 | +1.60% | 18,748,210 |
| Feb 12, 2026 | $26.86 | $28.92 | $26.66 | $28.79 | +6.16% | 15,055,790 |
| Feb 11, 2026 | $26.52 | $27.75 | $26.48 | $27.12 | -0.18% | 8,203,847 |
| Feb 10, 2026 | $26.71 | $27.19 | $26.54 | $27.17 | +2.14% | 7,656,391 |
| Feb 9, 2026 | $27.51 | $27.63 | $26.51 | $26.60 | -3.69% | 7,463,473 |
| Feb 6, 2026 | $28.48 | $28.58 | $27.34 | $27.62 | -5.89% | 9,953,065 |
| Feb 5, 2026 | $28.75 | $29.77 | $28.07 | $29.35 | +6.15% | 17,614,780 |
| Feb 4, 2026 | $27.09 | $28.84 | $26.91 | $27.65 | +1.39% | 15,820,310 |
| Feb 3, 2026 | $26.28 | $28.45 | $26.19 | $27.27 | +4.40% | 12,651,740 |
| Feb 2, 2026 | $27.23 | $27.30 | $26.01 | $26.12 | -5.02% | 7,952,692 |
| Jan 30, 2026 | $27.43 | $27.87 | $26.77 | $27.50 | +0.99% | 9,084,197 |
| Jan 29, 2026 | $27.30 | $28.77 | $27.10 | $27.23 | +1.34% | 12,094,140 |
| Jan 28, 2026 | $26.82 | $27.31 | $26.55 | $26.87 | -0.26% | 9,218,146 |
| Jan 27, 2026 | $26.49 | $26.94 | $26.25 | $26.94 | +1.39% | 5,843,835 |
| Jan 26, 2026 | $26.45 | $26.61 | $26.14 | $26.57 | +0.15% | 7,703,312 |
| Jan 23, 2026 | $26.35 | $26.60 | $25.84 | $26.53 | +2.04% | 9,285,005 |
| Jan 22, 2026 | $26.29 | $26.69 | $26.00 | $26.00 | -2.84% | 8,426,880 |
| Jan 21, 2026 | $28.16 | $28.57 | $26.40 | $26.76 | -8.92% | 22,859,690 |
| Jan 20, 2026 | $28.73 | $29.88 | $27.69 | $29.38 | +11.20% | 24,210,510 |
| Jan 16, 2026 | $26.15 | $26.65 | $26.06 | $26.42 | +0.38% | 9,557,178 |
| Jan 15, 2026 | $26.26 | $26.49 | $26.03 | $26.32 | -2.99% | 10,545,350 |
| Jan 14, 2026 | $27.17 | $27.85 | $26.88 | $27.13 | +2.26% | 28,125,580 |
| Jan 13, 2026 | $25.72 | $26.75 | $25.69 | $26.53 | +2.67% | 11,550,870 |
| Jan 12, 2026 | $26.33 | $26.33 | $25.78 | $25.84 | +0.35% | 6,117,582 |
| Jan 9, 2026 | $26.13 | $26.43 | $25.64 | $25.75 | -1.90% | 8,010,905 |
| Jan 8, 2026 | $26.57 | $26.63 | $26.02 | $26.25 | -0.72% | 6,358,212 |
| Jan 7, 2026 | $26.17 | $26.61 | $26.14 | $26.44 | +1.61% | 7,639,766 |
| Jan 6, 2026 | $26.30 | $26.37 | $25.96 | $26.02 | -1.36% | 6,015,928 |
| Jan 5, 2026 | $25.85 | $26.38 | $25.77 | $26.38 | +1.07% | 5,819,000 |
| Jan 2, 2026 | $26.08 | $26.53 | $25.93 | $26.10 | -1.40% | 6,190,583 |
| Dec 31, 2025 | $26.27 | $26.67 | $26.09 | $26.47 | +0.72% | 5,690,533 |
| Dec 30, 2025 | $26.61 | $26.61 | $26.15 | $26.28 | -1.46% | 6,284,454 |
| Dec 29, 2025 | $27.22 | $27.23 | $26.43 | $26.67 | -1.11% | 7,684,942 |
| Dec 26, 2025 | $26.91 | $27.32 | $26.88 | $26.97 | -0.33% | 4,957,798 |
| Dec 24, 2025 | $26.98 | $27.14 | $26.88 | $27.06 | -0.15% | 3,381,313 |
| Dec 23, 2025 | $27.16 | $27.16 | $26.89 | $27.10 | +0.41% | 5,799,278 |
| Dec 22, 2025 | $27.38 | $27.46 | $26.93 | $26.99 | -3.12% | 10,513,650 |
| Dec 19, 2025 | $28.70 | $28.70 | $27.81 | $27.86 | -3.73% | 6,556,943 |
| Dec 18, 2025 | $29.22 | $29.67 | $28.78 | $28.94 | -3.50% | 9,015,799 |
| Dec 17, 2025 | $29.31 | $30.08 | $29.02 | $29.99 | +1.56% | 9,189,306 |
| Dec 16, 2025 | $29.70 | $30.20 | $29.26 | $29.53 | -0.10% | 10,719,390 |
| Dec 15, 2025 | $29.25 | $30.24 | $29.16 | $29.56 | +0.10% | 8,595,220 |
| Dec 12, 2025 | $29.35 | $30.90 | $29.11 | $29.53 | +0.17% | 12,513,430 |
| Dec 11, 2025 | $30.30 | $30.85 | $29.46 | $29.48 | -1.80% | 7,341,146 |
| Dec 10, 2025 | $31.37 | $31.55 | $29.88 | $30.02 | -3.91% | 8,398,097 |
| Dec 9, 2025 | $31.25 | $31.30 | $30.77 | $31.24 | +0.51% | 4,236,959 |
| Dec 8, 2025 | $30.64 | $31.52 | $30.64 | $31.08 | +1.17% | 5,622,653 |
| Dec 5, 2025 | $30.95 | $31.18 | $30.66 | $30.72 | -1.19% | 5,045,076 |
| Dec 4, 2025 | $31.22 | $31.63 | $31.02 | $31.09 | -1.05% | 4,981,809 |
| Dec 3, 2025 | $31.92 | $32.02 | $31.30 | $31.42 | -0.88% | 5,378,809 |
| Dec 2, 2025 | $31.75 | $32.05 | $31.50 | $31.70 | -1.12% | 4,374,128 |
| Dec 1, 2025 | $32.87 | $32.87 | $31.60 | $32.06 | -0.12% | 8,179,304 |
| Nov 28, 2025 | $32.66 | $32.67 | $32.07 | $32.10 | -2.04% | 4,377,891 |
| Nov 26, 2025 | $33.30 | $33.43 | $32.58 | $32.77 | -2.70% | 7,117,638 |
| Nov 25, 2025 | $34.69 | $36.00 | $33.60 | $33.68 | -3.16% | 9,885,966 |
| Nov 24, 2025 | $36.79 | $36.87 | $34.58 | $34.78 | -6.81% | 10,013,410 |
| Nov 21, 2025 | $38.36 | $40.52 | $36.90 | $37.32 | -5.47% | 23,538,740 |
| Nov 20, 2025 | $34.33 | $39.71 | $34.09 | $39.48 | +7.20% | 32,809,540 |
| Nov 19, 2025 | $37.56 | $38.01 | $35.87 | $36.83 | -1.87% | 11,104,200 |
| Nov 18, 2025 | $37.40 | $38.63 | $36.33 | $37.53 | +3.25% | 17,193,570 |
| Nov 17, 2025 | $35.20 | $36.90 | $34.29 | $36.35 | +5.15% | 10,113,720 |
| Nov 14, 2025 | $36.21 | $36.79 | $33.96 | $34.57 | -1.85% | 13,789,160 |
| Nov 13, 2025 | $33.36 | $35.76 | $33.03 | $35.22 | +7.02% | 12,786,810 |
| Nov 12, 2025 | $32.50 | $33.33 | $32.50 | $32.91 | +0.40% | 5,002,856 |
| Nov 11, 2025 | $32.91 | $32.98 | $32.58 | $32.78 | -0.21% | 3,932,760 |
| Nov 10, 2025 | $33.42 | $33.58 | $32.77 | $32.85 | -5.63% | 7,636,517 |
| Nov 7, 2025 | $35.99 | $37.07 | $34.70 | $34.81 | -0.51% | 12,329,630 |
| Nov 6, 2025 | $33.87 | $35.51 | $33.69 | $34.99 | +3.95% | 10,235,580 |
| Nov 5, 2025 | $34.89 | $35.04 | $33.19 | $33.66 | -3.53% | 6,234,755 |
| Nov 4, 2025 | $34.85 | $35.31 | $34.08 | $34.89 | +3.59% | 8,222,333 |
| Nov 3, 2025 | $33.57 | $34.71 | $33.44 | $33.68 | -0.94% | 4,859,230 |
| Oct 31, 2025 | $33.08 | $34.68 | $33.03 | $34.00 | +0.50% | 6,449,947 |
| Oct 30, 2025 | $33.12 | $33.90 | $32.76 | $33.83 | +0.77% | 6,679,729 |
| Oct 29, 2025 | $32.68 | $33.59 | $32.29 | $33.57 | +1.94% | 7,326,585 |
| Oct 28, 2025 | $31.97 | $33.00 | $31.97 | $32.93 | +2.91% | 4,983,504 |
| Oct 27, 2025 | $32.03 | $32.41 | $31.84 | $32.00 | -3.26% | 7,534,743 |
| Oct 24, 2025 | $32.67 | $33.26 | $32.57 | $33.08 | -1.17% | 5,955,734 |
| Oct 23, 2025 | $34.37 | $34.56 | $33.42 | $33.47 | -2.28% | 5,250,553 |
| Oct 22, 2025 | $33.90 | $36.03 | $33.73 | $34.25 | +1.57% | 13,318,520 |
| Oct 21, 2025 | $34.30 | $34.86 | $33.46 | $33.72 | -0.79% | 7,986,304 |
| Oct 20, 2025 | $35.81 | $35.83 | $33.91 | $33.99 | – | 11,361,140 |
Seasonality
VXX return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 6.9% | 12.7% | -6.3% | -10.2% | -8.5% | -7.3% | -6.6% | -0.1% | 2.2% | -14.4% | -3.4% |
| Months up | 4 of 8 | 6 of 9 | 5 of 9 | 3 of 9 | 1 of 9 | 2 of 9 | 2 of 9 | 1 of 9 | 4 of 9 | 6 of 9 | 1 of 8 | 2 of 8 |
| 2026 | 3.9% | 5.1% | 23.5% | -21.0% | -14.4% | -8.5% | -3.8% | -15.3% | -2.2% | 9.1% | ||
| 2025 | -3.7% | 3.9% | 12.3% | 25.6% | -16.7% | -10.7% | -11.6% | -14.6% | -8.6% | 2.5% | -5.6% | -17.5% |
| 2024 | -2.5% | -10.4% | -4.4% | 4.9% | -15.3% | -5.3% | 5.9% | -3.8% | 11.5% | 16.7% | -26.4% | 7.5% |
| 2023 | -19.8% | 1.9% | -2.7% | -15.7% | -9.0% | -27.5% | -9.6% | -4.9% | 8.5% | 0.6% | -26.3% | -10.2% |
| 2022 | 15.5% | 12.1% | 7.1% | 7.8% | -18.6% | 2.3% | -9.3% | -8.1% | 10.2% | -16.7% | -15.5% | -5.4% |
| 2021 | 25.6% | -24.0% | -28.9% | -11.9% | -13.6% | -15.1% | 2.5% | -15.6% | 9.2% | -23.0% | 18.8% | -27.2% |
| 2020 | 7.1% | 40.8% | 102.8% | -18.1% | -12.5% | 2.5% | -16.0% | -5.9% | -7.3% | 6.5% | -35.2% | -2.3% |
| 2019 | -24.6% | -11.3% | -6.8% | -12.2% | 18.5% | -14.5% | -9.3% | 14.5% | -12.1% | -16.8% | -16.3% | -8.6% |
| 2018 | 44.1% | 11.0% | -16.3% | -9.9% | -0.1% | -15.0% | -5.4% | -10.1% | 40.7% | -8.3% | 36.3% |