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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.65 | $20.44 | $16.54 | $19.21 | +9.09% | 302,062,424 |
| Sep 2026 | $18.35 | $18.96 | $17.12 | $17.61 | -2.17% | 174,582,572 |
| Aug 2026 | $21.07 | $21.44 | $18.00 | $18.00 | -15.29% | 146,673,490 |
| Jul 2026 | $22.35 | $23.51 | $20.83 | $21.25 | -3.80% | 175,636,264 |
| Jun 2026 | $24.41 | $27.13 | $21.92 | $22.09 | -8.49% | 231,138,702 |
| May 2026 | $27.87 | $29.24 | $23.85 | $24.14 | -14.37% | 171,314,861 |
| Apr 2026 | $35.01 | $37.21 | $28.08 | $28.19 | -21.04% | 177,946,277 |
| Mar 2026 | $30.59 | $39.93 | $28.72 | $35.70 | +23.53% | 362,359,470 |
| Feb 2026 | $27.23 | $30.22 | $26.01 | $28.90 | +5.09% | 212,265,382 |
| Jan 2026 | $26.08 | $29.88 | $25.64 | $27.50 | +3.89% | 214,656,669 |
| Dec 2025 | $32.87 | $32.87 | $26.09 | $26.47 | -17.54% | 154,460,037 |
| Nov 2025 | $33.57 | $40.52 | $32.07 | $32.10 | -5.59% | 211,184,306 |
| Oct 2025 | $33.45 | $40.83 | $31.84 | $34.00 | +2.53% | 242,965,118 |
| Sep 2025 | $38.21 | $38.94 | $32.64 | $33.16 | -8.57% | 141,313,274 |
| Aug 2025 | $44.53 | $46.97 | $35.28 | $36.27 | -14.58% | 142,333,115 |
| Jul 2025 | $48.34 | $48.97 | $40.46 | $42.46 | -11.63% | 99,476,748 |
| Jun 2025 | $54.34 | $56.01 | $47.61 | $48.05 | -10.74% | 97,344,081 |
| May 2025 | $62.75 | $64.99 | $50.29 | $53.83 | -16.72% | 98,574,387 |
| Apr 2025 | $52.17 | $91.19 | $49.18 | $64.64 | +25.59% | 231,147,334 |
| Mar 2025 | $44.51 | $60.28 | $44.51 | $51.47 | +12.31% | 168,046,560 |
| Feb 2025 | $47.13 | $48.20 | $41.04 | $45.83 | +3.88% | 128,210,015 |
| Jan 2025 | $45.10 | $51.50 | $41.46 | $44.12 | -3.67% | 120,969,098 |
| Dec 2024 | $42.62 | $56.85 | $41.30 | $45.80 | +7.55% | 92,016,319 |
| Nov 2024 | $56.31 | $57.05 | $42.42 | $42.59 | -26.41% | 93,114,670 |
| Oct 2024 | $49.50 | $58.16 | $49.50 | $57.87 | +16.67% | 97,723,105 |
| Sep 2024 | $45.62 | $58.58 | $45.52 | $49.60 | +11.46% | 107,333,148 |
| Aug 2024 | $46.11 | $91.02 | $44.03 | $44.50 | -3.78% | 200,249,494 |
| Jul 2024 | $43.24 | $51.04 | $39.98 | $46.25 | +5.88% | 110,928,341 |
| Jun 2024 | $45.64 | $47.60 | $42.88 | $43.68 | -5.29% | 51,666,437 |
| May 2024 | $55.00 | $55.44 | $44.48 | $46.12 | -15.28% | 66,553,357 |
| Apr 2024 | $51.96 | $62.82 | $51.70 | $54.44 | +4.93% | 124,572,906 |
| Mar 2024 | $53.72 | $59.84 | $50.92 | $51.88 | -4.35% | 67,545,466 |
| Feb 2024 | $59.80 | $65.24 | $53.96 | $54.24 | -10.38% | 61,412,240 |
| Jan 2024 | $63.80 | $65.40 | $55.72 | $60.52 | -2.51% | 56,609,650 |
| Dec 2023 | $68.80 | $71.28 | $61.52 | $62.08 | -10.24% | 43,694,330 |
| Nov 2023 | $93.12 | $93.12 | $68.48 | $69.16 | -26.27% | 43,430,413 |
| Oct 2023 | $93.76 | $109.42 | $85.72 | $93.80 | +0.56% | 72,792,478 |
| Sep 2023 | $84.68 | $101.76 | $79.08 | $93.28 | +8.47% | 54,271,261 |
| Aug 2023 | $92.88 | $109.32 | $85.56 | $86.00 | -4.87% | 70,438,278 |
| Jul 2023 | $99.64 | $115.60 | $88.80 | $90.40 | -9.60% | 41,848,003 |
| Jun 2023 | $135.68 | $136.32 | $98.68 | $100.00 | -27.45% | 36,551,499 |
| May 2023 | $150.18 | $172.84 | $136.40 | $137.84 | -8.98% | 39,715,250 |
| Apr 2023 | $179.60 | $183.64 | $151.24 | $151.44 | -15.70% | 25,580,676 |
| Mar 2023 | $185.76 | $241.52 | $168.96 | $179.64 | -2.71% | 33,805,504 |
| Feb 2023 | $180.64 | $204.32 | $170.24 | $184.64 | +1.94% | 12,113,069 |
| Jan 2023 | $224.00 | $232.00 | $176.96 | $181.12 | -19.83% | 10,095,381 |
| Dec 2022 | $238.08 | $247.68 | $222.56 | $225.92 | -5.36% | 8,959,450 |
| Nov 2022 | $279.84 | $294.16 | $236.64 | $238.72 | -15.52% | 5,968,568 |
| Oct 2022 | $327.68 | $352.96 | $281.92 | $282.56 | -16.74% | 3,957,318 |
| Sep 2022 | $305.92 | $344.00 | $285.60 | $339.36 | +10.24% | 3,960,899 |
| Aug 2022 | $343.68 | $358.72 | $304.64 | $307.84 | -8.12% | 2,637,053 |
| Jul 2022 | $370.88 | $376.64 | $320.64 | $335.04 | -9.27% | 3,143,114 |
| Jun 2022 | $354.40 | $420.64 | $342.40 | $369.28 | +2.30% | 5,478,041 |
| May 2022 | $462.24 | $468.48 | $355.20 | $360.96 | -18.59% | 5,803,356 |
| Apr 2022 | $409.12 | $450.40 | $379.44 | $443.36 | +7.82% | 4,816,775 |
| Mar 2022 | $394.40 | $666.40 | $382.24 | $411.20 | +7.08% | 47,659,839 |
| Feb 2022 | $336.16 | $439.20 | $299.36 | $384.00 | +12.10% | 83,675,421 |
| Jan 2022 | $292.48 | $445.44 | $276.72 | $342.56 | +15.54% | 107,404,082 |
| Dec 2021 | $378.08 | $482.40 | $292.64 | $296.48 | -27.22% | 69,519,767 |
| Nov 2021 | $339.84 | $423.04 | $311.52 | $407.36 | +18.75% | 46,738,351 |
| Oct 2021 | $435.68 | $456.00 | $332.64 | $343.04 | -22.96% | 42,041,601 |
| Sep 2021 | $405.28 | $518.56 | $389.92 | $445.28 | +9.18% | 55,721,874 |
| Aug 2021 | $478.08 | $507.36 | $406.72 | $407.84 | -15.62% | 36,482,359 |
| Jul 2021 | $466.40 | $592.64 | $449.12 | $483.36 | +2.55% | 36,747,032 |
| Jun 2021 | $541.60 | $578.88 | $461.44 | $471.36 | -15.10% | 30,522,303 |
| May 2021 | $627.20 | $799.20 | $538.56 | $555.20 | -13.60% | 36,314,812 |
| Apr 2021 | $720.00 | $724.48 | $608.00 | $642.56 | -11.93% | 20,519,714 |
| Mar 2021 | $965.12 | $1,085.50 | $716.16 | $729.60 | -28.88% | 22,794,030 |
| Feb 2021 | $1,285.76 | $1,362.56 | $924.16 | $1,025.92 | -23.96% | 17,921,008 |
| Jan 2021 | $1,073.28 | $1,392.64 | $1,027.20 | $1,349.12 | +25.55% | 16,966,041 |
| Dec 2020 | $1,088.64 | $1,246.08 | $1,041.92 | $1,074.56 | -2.27% | 13,556,898 |
| Nov 2020 | $1,621.12 | $1,683.20 | $1,094.40 | $1,099.52 | -35.24% | 11,748,152 |
| Oct 2020 | $1,575.04 | $1,777.16 | $1,381.12 | $1,697.92 | +6.55% | 10,928,590 |
| Sep 2020 | $1,718.40 | $2,181.12 | $1,514.88 | $1,593.60 | -7.26% | 13,196,716 |
| Aug 2020 | $1,811.84 | $1,840.49 | $1,512.96 | $1,718.40 | -5.86% | 9,441,622 |
| Jul 2020 | $2,135.68 | $2,304.64 | $1,801.60 | $1,825.28 | -15.99% | 9,705,303 |
| Jun 2020 | $2,179.84 | $2,881.92 | $1,845.11 | $2,172.80 | +2.48% | 12,817,521 |
| May 2020 | $2,630.40 | $2,752.00 | $2,010.88 | $2,120.32 | -12.52% | 7,393,859 |
| Apr 2020 | $3,162.88 | $3,256.96 | $2,294.40 | $2,423.68 | -18.12% | 6,682,981 |
| Mar 2020 | $1,420.80 | $5,045.76 | $1,349.44 | $2,960.00 | +102.76% | 22,458,517 |
| Feb 2020 | $1,010.56 | $1,600.00 | $856.32 | $1,459.84 | +40.80% | 22,384,407 |
| Jan 2020 | $941.44 | $1,068.80 | $841.60 | $1,036.80 | +7.14% | 15,151,798 |
| Dec 2019 | $1,057.28 | $1,218.56 | $944.64 | $967.68 | -8.59% | 12,347,149 |
| Nov 2019 | $1,226.24 | $1,254.82 | $1,030.40 | $1,058.56 | -16.25% | 8,705,531 |
| Oct 2019 | $1,480.32 | $1,734.40 | $1,243.84 | $1,264.00 | -16.81% | 12,849,498 |
| Sep 2019 | $1,792.00 | $1,820.80 | $1,395.20 | $1,519.36 | -12.07% | 11,469,549 |
| Aug 2019 | $1,512.96 | $1,984.00 | $1,443.52 | $1,728.00 | +14.46% | 15,574,410 |
| Jul 2019 | $1,571.20 | $1,605.12 | $1,370.24 | $1,509.76 | -9.27% | 8,030,044 |
| Jun 2019 | $1,945.60 | $2,010.24 | $1,616.64 | $1,664.00 | -14.53% | 6,188,199 |
| May 2019 | $1,624.96 | $2,130.56 | $1,616.00 | $1,946.88 | +18.46% | 12,842,676 |
| Apr 2019 | $1,854.08 | $1,874.24 | $1,591.04 | $1,643.52 | -12.24% | 6,875,923 |
| Mar 2019 | $1,957.12 | $2,213.76 | $1,799.68 | $1,872.64 | -6.84% | 10,140,996 |
| Feb 2019 | $2,261.12 | $2,304.64 | $1,891.84 | $2,010.24 | -11.35% | 6,023,070 |
| Jan 2019 | $3,102.08 | $3,123.07 | $2,267.52 | $2,267.52 | -24.60% | 2,232,518 |
| Dec 2018 | $2,048.00 | $3,326.72 | $2,037.12 | $3,007.36 | +36.32% | 295,557 |
| Nov 2018 | $2,421.12 | $2,578.68 | $38.41 | $2,206.08 | -8.28% | 12,045 |
| Oct 2018 | $1,664.00 | $2,696.96 | $1,660.17 | $2,405.12 | +40.75% | 15,451 |
| Sep 2018 | $1,889.28 | $2,000.00 | $1,683.20 | $1,708.80 | -10.07% | 3,815 |
| Aug 2018 | $1,987.84 | $2,168.32 | $1,783.04 | $1,900.16 | -5.39% | 8,001 |
| Jul 2018 | $2,502.40 | $2,502.40 | $1,932.80 | $2,008.32 | -15.01% | 3,109 |
| Jun 2018 | $2,261.12 | $2,545.92 | $1,998.06 | $2,362.88 | -0.05% | 4,171 |
| May 2018 | $2,707.20 | $2,800.00 | $2,154.24 | $2,364.16 | -9.95% | 1,843 |
| Apr 2018 | $3,114.24 | $3,418.88 | $2,579.20 | $2,625.28 | -16.29% | 784 |
| Mar 2018 | $2,804.48 | $3,296.00 | $2,448.00 | $3,136.00 | +10.96% | 7,417 |
| Feb 2018 | $1,929.60 | $3,718.40 | $1,850.88 | $2,826.24 | +44.08% | 13,974 |
| Jan 2018 | $1,753.60 | $2,035.84 | $1,697.93 | $1,961.60 | – | 1,443 |
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% |