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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.40 | $20.44 | $17.37 | $19.21 | +2.62% | 74,481,174 |
| Oct 19, 2026 | $17.87 | $19.45 | $17.30 | $18.72 | +1.85% | 84,703,760 |
| Oct 12, 2026 | $16.83 | $19.26 | $16.54 | $18.38 | +8.18% | 83,853,893 |
| Oct 5, 2026 | $17.31 | $17.49 | $16.74 | $16.99 | -2.36% | 42,614,606 |
| Sep 28, 2026 | $17.51 | $18.09 | $17.21 | $17.40 | +0.58% | 36,148,959 |
| Sep 21, 2026 | $17.48 | $17.89 | $17.12 | $17.30 | -2.59% | 41,988,738 |
| Sep 14, 2026 | $18.63 | $18.88 | $17.65 | $17.76 | -1.72% | 47,171,453 |
| Sep 8, 2026 | $17.68 | $18.96 | $17.67 | $18.07 | +1.98% | 35,829,369 |
| Aug 31, 2026 | $18.41 | $18.73 | $17.42 | $17.72 | -3.49% | 35,354,426 |
| Aug 24, 2026 | $18.82 | $19.03 | $18.07 | $18.36 | -3.11% | 31,973,499 |
| Aug 17, 2026 | $19.35 | $19.75 | $18.87 | $18.95 | -2.09% | 39,322,933 |
| Aug 10, 2026 | $20.24 | $20.32 | $19.32 | $19.36 | -4.75% | 31,917,908 |
| Aug 3, 2026 | $21.07 | $21.44 | $20.18 | $20.32 | -4.38% | 37,957,768 |
| Jul 27, 2026 | $21.79 | $23.51 | $21.18 | $21.25 | -4.96% | 54,201,447 |
| Jul 20, 2026 | $21.70 | $23.19 | $21.27 | $22.36 | -0.53% | 37,150,061 |
| Jul 13, 2026 | $21.36 | $22.84 | $20.83 | $22.48 | +6.39% | 35,807,350 |
| Jul 6, 2026 | $21.72 | $22.79 | $21.07 | $21.13 | -4.13% | 32,204,853 |
| Jun 29, 2026 | $22.86 | $23.48 | $21.74 | $22.04 | -6.45% | 36,947,157 |
| Jun 22, 2026 | $22.26 | $24.33 | $21.92 | $23.56 | +3.33% | 51,721,982 |
| Jun 15, 2026 | $23.06 | $23.84 | $22.32 | $22.80 | -5.79% | 41,978,212 |
| Jun 8, 2026 | $24.62 | $27.13 | $24.17 | $24.20 | -4.01% | 58,766,104 |
| Jun 1, 2026 | $24.41 | $25.68 | $23.43 | $25.21 | +4.43% | 57,997,800 |
| May 26, 2026 | $25.76 | $25.76 | $23.85 | $24.14 | -8.63% | 29,757,579 |
| May 18, 2026 | $27.47 | $27.87 | $26.06 | $26.42 | -5.20% | 48,608,951 |
| May 11, 2026 | $28.05 | $28.88 | $27.47 | $27.87 | -0.68% | 49,508,278 |
| May 4, 2026 | $28.35 | $29.24 | $27.56 | $28.06 | -1.20% | 38,682,038 |
| Apr 27, 2026 | $29.48 | $29.63 | $27.77 | $28.40 | -4.67% | 29,256,666 |
| Apr 20, 2026 | $29.29 | $30.95 | $29.07 | $29.79 | +2.80% | 39,941,123 |
| Apr 13, 2026 | $31.16 | $31.30 | $28.37 | $28.98 | -5.82% | 35,726,903 |
| Apr 6, 2026 | $34.80 | $36.33 | $30.10 | $30.77 | -11.33% | 49,587,250 |
| Mar 30, 2026 | $37.91 | $39.93 | $34.21 | $34.70 | -11.95% | 62,411,370 |
| Mar 23, 2026 | $33.58 | $39.80 | $32.73 | $39.41 | +9.56% | 74,462,310 |
| Mar 16, 2026 | $33.80 | $36.71 | $31.40 | $35.97 | +2.48% | 78,431,600 |
| Mar 9, 2026 | $36.10 | $37.43 | $30.75 | $35.10 | -1.60% | 84,540,790 |
| Mar 2, 2026 | $30.59 | $35.76 | $28.72 | $35.67 | +23.43% | 90,705,750 |
| Feb 23, 2026 | $28.45 | $29.75 | $27.23 | $28.90 | +1.87% | 42,646,189 |
| Feb 17, 2026 | $29.48 | $30.22 | $27.63 | $28.37 | -3.01% | 48,498,895 |
| Feb 9, 2026 | $27.51 | $29.75 | $26.48 | $29.25 | +5.90% | 57,127,711 |
| Feb 2, 2026 | $27.23 | $29.77 | $26.01 | $27.62 | +0.44% | 63,992,587 |
| Jan 26, 2026 | $26.45 | $28.77 | $26.14 | $27.50 | +3.66% | 43,943,630 |
| Jan 20, 2026 | $28.73 | $29.88 | $25.84 | $26.53 | +0.42% | 64,782,085 |
| Jan 12, 2026 | $26.33 | $27.85 | $25.69 | $26.42 | +2.60% | 65,896,560 |
| Jan 5, 2026 | $25.85 | $26.63 | $25.64 | $25.75 | -1.34% | 33,843,811 |
| Dec 29, 2025 | $27.22 | $27.23 | $25.93 | $26.10 | -3.23% | 25,850,512 |
| Dec 22, 2025 | $27.38 | $27.46 | $26.88 | $26.97 | -3.19% | 24,652,039 |
| Dec 15, 2025 | $29.25 | $30.24 | $27.81 | $27.86 | -5.66% | 44,076,658 |
| Dec 8, 2025 | $30.64 | $31.55 | $29.11 | $29.53 | -3.87% | 38,112,285 |
| Dec 1, 2025 | $32.87 | $32.87 | $30.66 | $30.72 | -4.30% | 27,959,126 |
| Nov 24, 2025 | $36.79 | $36.87 | $32.07 | $32.10 | -13.99% | 31,394,905 |
| Nov 17, 2025 | $35.20 | $40.52 | $34.09 | $37.32 | +7.95% | 94,759,770 |
| Nov 10, 2025 | $33.42 | $36.79 | $32.50 | $34.57 | -0.69% | 43,148,103 |
| Nov 3, 2025 | $33.57 | $37.07 | $33.19 | $34.81 | +2.38% | 41,881,528 |
| Oct 27, 2025 | $32.03 | $34.68 | $31.84 | $34.00 | +2.78% | 32,974,508 |
| Oct 20, 2025 | $35.81 | $36.03 | $32.57 | $33.08 | -10.47% | 43,872,251 |
| Oct 13, 2025 | $35.36 | $40.83 | $34.41 | $36.95 | -1.39% | 81,429,560 |
| Oct 6, 2025 | $33.09 | $37.87 | $32.86 | $37.47 | +12.69% | 66,327,732 |
| Sep 29, 2025 | $32.72 | $33.71 | $32.68 | $33.25 | +1.25% | 28,806,414 |
| Sep 22, 2025 | $33.50 | $34.87 | $32.84 | $32.84 | -1.02% | 33,121,546 |
| Sep 15, 2025 | $33.28 | $34.60 | $32.64 | $33.18 | -1.48% | 32,884,611 |
| Sep 8, 2025 | $35.10 | $35.42 | $33.25 | $33.68 | -5.05% | 25,982,682 |
| Sep 2, 2025 | $38.21 | $38.94 | $34.50 | $35.47 | -2.21% | 38,879,088 |
| Aug 25, 2025 | $36.38 | $36.62 | $35.28 | $36.27 | +0.81% | 22,650,145 |
| Aug 18, 2025 | $38.97 | $40.08 | $35.97 | $35.98 | -7.84% | 44,335,997 |
| Aug 11, 2025 | $40.67 | $41.23 | $38.65 | $39.04 | -4.34% | 31,182,349 |
| Aug 4, 2025 | $44.63 | $44.74 | $40.75 | $40.81 | -11.11% | 26,367,404 |
| Jul 28, 2025 | $41.45 | $46.97 | $40.46 | $45.91 | +8.46% | 40,524,797 |
| Jul 21, 2025 | $44.64 | $45.77 | $42.16 | $42.33 | -5.95% | 22,673,510 |
| Jul 14, 2025 | $45.67 | $48.10 | $44.84 | $45.01 | -0.42% | 25,022,810 |
| Jul 7, 2025 | $48.08 | $48.97 | $44.69 | $45.20 | -4.98% | 19,558,362 |
| Jun 30, 2025 | $47.74 | $48.45 | $46.81 | $47.57 | -1.45% | 12,791,623 |
| Jun 23, 2025 | $53.31 | $55.57 | $47.84 | $48.27 | -9.71% | 21,482,221 |
| Jun 16, 2025 | $52.97 | $55.22 | $50.84 | $53.46 | -3.06% | 26,596,762 |
| Jun 9, 2025 | $50.50 | $56.01 | $48.67 | $55.15 | +8.54% | 28,864,570 |
| Jun 2, 2025 | $54.34 | $54.81 | $50.56 | $50.81 | -5.61% | 17,103,394 |
| May 26, 2025 | $59.00 | $59.36 | $52.09 | $53.83 | -8.44% | 21,523,544 |
| May 19, 2025 | $53.88 | $59.36 | $51.88 | $58.79 | +13.43% | 26,033,267 |
| May 12, 2025 | $55.44 | $55.50 | $50.29 | $51.83 | -13.54% | 26,315,005 |
| May 5, 2025 | $62.00 | $64.99 | $59.28 | $59.95 | -1.74% | 16,748,206 |
| Apr 28, 2025 | $62.32 | $68.47 | $60.79 | $61.01 | -3.68% | 21,645,401 |
| Apr 21, 2025 | $72.25 | $77.62 | $63.21 | $63.34 | -11.21% | 32,214,468 |
| Apr 14, 2025 | $70.52 | $75.75 | $65.69 | $71.34 | -7.49% | 32,038,121 |
| Apr 7, 2025 | $81.74 | $91.19 | $63.35 | $77.12 | +3.03% | 97,035,390 |
| Mar 31, 2025 | $54.35 | $76.46 | $49.18 | $74.85 | +45.57% | 63,198,238 |
| Mar 24, 2025 | $46.71 | $51.70 | $44.85 | $51.42 | +6.90% | 27,921,639 |
| Mar 17, 2025 | $50.94 | $51.64 | $47.89 | $48.10 | -6.66% | 28,393,207 |
| Mar 10, 2025 | $53.94 | $60.28 | $51.27 | $51.53 | +0.59% | 48,263,838 |
| Mar 3, 2025 | $44.51 | $55.34 | $44.51 | $51.23 | +11.78% | 56,437,957 |
| Feb 24, 2025 | $43.85 | $48.15 | $43.04 | $45.83 | +3.38% | 45,340,186 |
| Feb 18, 2025 | $41.75 | $44.87 | $41.04 | $44.33 | +5.55% | 30,467,380 |
| Feb 10, 2025 | $43.17 | $44.26 | $41.83 | $42.00 | -4.46% | 23,161,560 |
| Feb 3, 2025 | $47.13 | $48.20 | $42.13 | $43.96 | -0.36% | 29,240,889 |
| Jan 27, 2025 | $46.70 | $46.92 | $41.92 | $44.12 | +5.70% | 37,179,203 |
| Jan 21, 2025 | $43.03 | $43.40 | $41.46 | $41.74 | -5.05% | 22,835,186 |
| Jan 13, 2025 | $51.11 | $51.50 | $42.77 | $43.96 | -11.10% | 29,057,032 |
| Jan 6, 2025 | $43.82 | $50.47 | $43.28 | $49.45 | +12.13% | 23,546,070 |
| Dec 30, 2024 | $46.92 | $49.02 | $44.09 | $44.10 | -0.74% | 17,348,706 |
| Dec 23, 2024 | $46.92 | $48.82 | $42.18 | $44.43 | -7.59% | 16,459,036 |
| Dec 16, 2024 | $42.30 | $56.85 | $42.30 | $48.08 | +13.13% | 37,704,701 |
| Dec 9, 2024 | $41.67 | $43.07 | $41.38 | $42.50 | +1.77% | 15,669,947 |
| Dec 2, 2024 | $42.62 | $43.24 | $41.30 | $41.76 | -1.94% | 13,185,536 |
| Nov 25, 2024 | $44.39 | $46.25 | $42.42 | $42.59 | -6.94% | 11,378,219 |
| Nov 18, 2024 | $46.31 | $49.83 | $44.15 | $45.76 | -1.78% | 28,192,916 |
| Nov 11, 2024 | $44.37 | $48.63 | $42.78 | $46.59 | +4.07% | 21,134,966 |
| Nov 4, 2024 | $56.37 | $56.71 | $44.57 | $44.77 | -21.25% | 26,263,466 |
| Oct 28, 2024 | $53.06 | $58.00 | $51.71 | $56.85 | +2.82% | 23,388,084 |
| Oct 21, 2024 | $51.60 | $55.39 | $50.81 | $55.29 | +7.97% | 19,822,451 |
| Oct 14, 2024 | $53.31 | $54.61 | $50.86 | $51.21 | -5.29% | 16,015,116 |
| Oct 7, 2024 | $53.97 | $58.16 | $53.63 | $54.07 | +2.02% | 20,089,253 |
| Sep 30, 2024 | $51.00 | $55.40 | $49.50 | $53.00 | +4.47% | 28,397,169 |
| Sep 23, 2024 | $47.06 | $50.77 | $46.63 | $50.73 | +6.96% | 14,897,681 |
| Sep 16, 2024 | $49.07 | $51.07 | $46.93 | $47.43 | -2.79% | 24,543,473 |
| Sep 9, 2024 | $54.98 | $55.71 | $47.71 | $48.79 | -13.05% | 27,333,545 |
| Sep 3, 2024 | $45.62 | $58.58 | $45.52 | $56.11 | +26.09% | 36,714,584 |
| Aug 26, 2024 | $45.66 | $48.24 | $44.36 | $44.50 | -3.13% | 21,533,053 |
| Aug 19, 2024 | $45.29 | $49.16 | $44.03 | $45.94 | +1.57% | 28,276,963 |
| Aug 12, 2024 | $54.73 | $56.17 | $44.66 | $45.23 | -18.91% | 27,112,901 |
| Aug 5, 2024 | $90.08 | $91.02 | $54.51 | $55.78 | -11.01% | 79,239,847 |
| Jul 29, 2024 | $46.37 | $64.45 | $44.62 | $62.68 | +33.99% | 63,799,751 |
| Jul 22, 2024 | $45.24 | $51.04 | $42.68 | $46.78 | +1.43% | 48,006,639 |
| Jul 15, 2024 | $40.32 | $46.68 | $40.12 | $46.12 | +13.48% | 24,044,641 |
| Jul 8, 2024 | $41.36 | $41.86 | $39.98 | $40.64 | -2.87% | 12,673,954 |
| Jul 1, 2024 | $43.24 | $43.44 | $41.28 | $41.84 | -4.21% | 6,490,086 |
| Jun 24, 2024 | $45.44 | $45.52 | $42.88 | $43.68 | -3.28% | 10,209,520 |
| Jun 17, 2024 | $44.92 | $46.84 | $44.02 | $45.16 | +0.71% | 11,874,442 |
| Jun 10, 2024 | $45.16 | $45.76 | $43.22 | $44.84 | +0.72% | 14,034,144 |
| Jun 3, 2024 | $45.64 | $47.60 | $44.12 | $44.52 | -3.47% | 15,548,331 |
| May 28, 2024 | $44.84 | $48.84 | $44.76 | $46.12 | +2.49% | 15,170,784 |
| May 20, 2024 | $45.48 | $46.92 | $44.48 | $45.00 | -0.97% | 17,300,345 |
| May 13, 2024 | $48.16 | $49.08 | $45.36 | $45.44 | -5.80% | 11,421,554 |
| May 6, 2024 | $50.36 | $50.44 | $48.16 | $48.24 | -5.71% | 11,644,285 |
| Apr 29, 2024 | $53.16 | $55.44 | $50.88 | $51.16 | -4.77% | 15,993,185 |
| Apr 22, 2024 | $59.48 | $59.56 | $53.44 | $53.72 | -13.13% | 19,833,692 |
| Apr 15, 2024 | $57.40 | $62.82 | $56.72 | $61.84 | +4.53% | 34,089,841 |
| Apr 8, 2024 | $56.00 | $61.94 | $54.12 | $59.16 | +3.72% | 36,430,259 |
| Apr 1, 2024 | $51.96 | $57.72 | $51.70 | $57.04 | +9.95% | 29,242,318 |
| Mar 25, 2024 | $52.56 | $52.60 | $50.92 | $51.88 | -1.22% | 9,436,168 |
| Mar 18, 2024 | $55.88 | $55.94 | $51.68 | $52.52 | -7.47% | 15,876,486 |
| Mar 11, 2024 | $58.44 | $59.45 | $53.56 | $56.76 | -2.00% | 21,410,169 |
| Mar 4, 2024 | $54.16 | $59.84 | $53.96 | $57.92 | +6.47% | 18,167,705 |
| Feb 26, 2024 | $55.24 | $55.48 | $53.40 | $54.40 | -2.37% | 10,872,889 |
| Feb 20, 2024 | $58.48 | $60.96 | $55.64 | $55.72 | -3.26% | 14,216,142 |
| Feb 12, 2024 | $55.72 | $65.24 | $55.56 | $57.60 | +2.71% | 22,656,110 |
| Feb 5, 2024 | $59.44 | $60.68 | $55.00 | $56.08 | -6.47% | 10,954,345 |
| Jan 29, 2024 | $58.16 | $61.16 | $57.44 | $59.96 | +3.17% | 14,373,013 |
| Jan 22, 2024 | $59.24 | $59.68 | $55.72 | $58.12 | -3.13% | 11,517,866 |
| Jan 16, 2024 | $60.80 | $65.20 | $59.52 | $60.00 | +1.08% | 12,427,597 |
| Jan 8, 2024 | $62.16 | $62.44 | $57.72 | $59.36 | -4.57% | 11,658,730 |
| Jan 2, 2024 | $63.80 | $65.40 | $61.60 | $62.20 | +0.19% | 12,000,136 |
| Dec 26, 2023 | $66.28 | $66.72 | $61.52 | $62.08 | -6.56% | 7,064,133 |
| Dec 18, 2023 | $64.48 | $70.52 | $64.28 | $66.44 | +2.91% | 12,592,864 |
| Dec 11, 2023 | $66.76 | $66.96 | $62.08 | $64.56 | -3.64% | 13,882,012 |
| Dec 4, 2023 | $70.08 | $71.28 | $66.88 | $67.00 | -2.79% | 7,899,295 |
| Nov 27, 2023 | $70.32 | $70.76 | $68.00 | $68.92 | -1.09% | 9,083,789 |
| Nov 20, 2023 | $73.80 | $74.04 | $69.36 | $69.68 | -6.14% | 6,564,130 |
| Nov 13, 2023 | $80.28 | $80.72 | $74.00 | $74.24 | -6.87% | 10,278,529 |
| Nov 6, 2023 | $83.68 | $84.34 | $78.94 | $79.72 | -5.90% | 11,120,735 |
| Oct 30, 2023 | $104.16 | $104.40 | $84.16 | $84.72 | -21.79% | 13,517,158 |
| Oct 23, 2023 | $107.76 | $109.42 | $97.18 | $108.32 | +2.34% | 16,819,634 |
| Oct 16, 2023 | $97.48 | $107.72 | $90.20 | $105.84 | +4.50% | 19,515,715 |
| Oct 9, 2023 | $97.72 | $103.64 | $85.72 | $101.28 | +7.11% | 15,486,175 |
| Oct 2, 2023 | $93.76 | $103.84 | $91.00 | $94.56 | +1.37% | 16,093,052 |
| Sep 25, 2023 | $94.12 | $101.76 | $87.48 | $93.28 | +1.97% | 16,118,371 |
| Sep 18, 2023 | $83.76 | $91.96 | $79.74 | $91.48 | +10.59% | 15,456,200 |
| Sep 11, 2023 | $83.64 | $84.84 | $79.08 | $82.72 | -2.82% | 12,269,992 |
| Sep 5, 2023 | $85.20 | $90.76 | $83.84 | $85.12 | +0.33% | 7,982,719 |
| Aug 28, 2023 | $94.92 | $95.36 | $83.98 | $84.84 | -12.36% | 11,738,663 |
| Aug 21, 2023 | $101.80 | $103.64 | $95.38 | $96.80 | -5.87% | 13,937,962 |
| Aug 14, 2023 | $96.88 | $109.32 | $93.44 | $102.84 | +7.89% | 17,022,961 |
| Aug 7, 2023 | $101.04 | $108.84 | $93.44 | $95.32 | -7.74% | 16,665,019 |
| Jul 31, 2023 | $91.12 | $105.24 | $90.36 | $103.32 | +12.79% | 15,186,489 |
| Jul 24, 2023 | $94.72 | $97.24 | $88.80 | $91.60 | -3.38% | 12,658,779 |
| Jul 17, 2023 | $96.00 | $97.66 | $92.92 | $94.80 | -0.92% | 9,317,884 |
| Jul 10, 2023 | $103.76 | $105.08 | $93.76 | $95.68 | -7.39% | 10,029,639 |
| Jul 3, 2023 | $99.64 | $115.60 | $98.84 | $103.32 | +3.32% | 8,172,864 |
| Jun 26, 2023 | $106.04 | $106.20 | $98.68 | $100.00 | -5.59% | 8,140,842 |
| Jun 20, 2023 | $110.08 | $112.02 | $103.84 | $105.92 | -3.00% | 6,898,797 |
| Jun 12, 2023 | $113.88 | $115.60 | $109.12 | $109.20 | -3.74% | 8,601,189 |
| Jun 5, 2023 | $124.88 | $125.36 | $111.56 | $113.44 | -9.04% | 8,477,751 |
| May 30, 2023 | $137.48 | $143.44 | $123.40 | $124.72 | -12.54% | 7,725,312 |
| May 22, 2023 | $143.40 | $153.34 | $138.86 | $142.60 | -0.34% | 7,677,727 |
| May 15, 2023 | $148.56 | $150.56 | $137.68 | $143.08 | -4.64% | 8,569,040 |
| May 8, 2023 | $154.16 | $158.16 | $147.32 | $150.04 | -3.20% | 7,660,986 |
| May 1, 2023 | $150.18 | $172.84 | $145.44 | $155.00 | +2.35% | 12,515,105 |
| Apr 24, 2023 | $157.20 | $170.28 | $151.24 | $151.44 | -3.42% | 9,092,447 |
| Apr 17, 2023 | $162.00 | $162.00 | $154.64 | $156.80 | -3.47% | 5,680,094 |
| Apr 10, 2023 | $174.80 | $176.84 | $162.44 | $162.44 | -6.60% | 5,088,843 |
| Apr 3, 2023 | $179.60 | $183.64 | $172.36 | $173.92 | -3.18% | 5,719,292 |
| Mar 27, 2023 | $194.60 | $197.88 | $177.00 | $179.64 | -9.71% | 3,586,868 |
| Mar 20, 2023 | $224.04 | $227.24 | $187.20 | $198.96 | -11.12% | 10,620,261 |
| Mar 13, 2023 | $236.76 | $241.52 | $194.04 | $223.84 | +5.72% | 10,591,991 |
| Mar 6, 2023 | $172.64 | $230.80 | $168.96 | $211.72 | +21.40% | 7,159,448 |
| Feb 27, 2023 | $191.20 | $191.20 | $173.68 | $174.40 | -11.02% | 2,840,607 |
| Feb 21, 2023 | $195.84 | $204.32 | $187.52 | $196.00 | +4.97% | 3,072,368 |
| Feb 13, 2023 | $191.84 | $194.24 | $176.96 | $186.72 | -4.11% | 3,115,094 |
| Feb 6, 2023 | $183.52 | $199.78 | $178.24 | $194.72 | +7.51% | 2,763,680 |
| Jan 30, 2023 | $185.12 | $188.72 | $170.24 | $181.12 | +0.18% | 3,170,783 |
| Jan 23, 2023 | $194.72 | $197.52 | $176.96 | $180.80 | -7.15% | 2,786,973 |
| Jan 17, 2023 | $195.36 | $208.64 | $190.74 | $194.72 | +1.25% | 2,326,305 |
| Jan 9, 2023 | $213.12 | $217.76 | $190.56 | $192.32 | -10.30% | 2,430,983 |
| Jan 3, 2023 | $224.00 | $232.00 | $211.12 | $214.40 | -5.10% | 1,548,593 |
| Dec 27, 2022 | $229.76 | $234.24 | $223.20 | $225.92 | -1.60% | 1,294,287 |
| Dec 19, 2022 | $239.04 | $246.72 | $222.56 | $229.60 | -4.40% | 2,258,910 |
| Dec 12, 2022 | $244.32 | $247.68 | $223.92 | $240.16 | -1.90% | 2,505,055 |
| Dec 5, 2022 | $233.12 | $246.90 | $229.35 | $244.80 | +6.40% | 2,031,620 |
| Nov 28, 2022 | $247.52 | $253.60 | $229.44 | $230.08 | -5.15% | 1,925,273 |
| Nov 21, 2022 | $263.04 | $263.60 | $240.96 | $242.56 | -7.62% | 864,522 |
| Nov 14, 2022 | $272.00 | $283.04 | $262.16 | $262.56 | -3.36% | 1,635,903 |
| Nov 7, 2022 | $276.00 | $293.28 | $268.80 | $271.68 | -2.13% | 1,514,356 |
| Oct 31, 2022 | $289.12 | $294.16 | $269.36 | $277.60 | -3.23% | 1,028,559 |
| Oct 24, 2022 | $320.48 | $328.96 | $284.48 | $286.88 | -11.46% | 845,589 |
| Oct 17, 2022 | $332.96 | $335.52 | $317.28 | $324.00 | -5.59% | 936,837 |
| Oct 10, 2022 | $336.96 | $352.96 | $326.88 | $343.20 | +2.58% | 1,135,904 |
| Oct 3, 2022 | $327.68 | $337.36 | $306.88 | $334.56 | -1.41% | 908,521 |
| Sep 26, 2022 | $325.44 | $344.00 | $313.12 | $339.36 | +7.01% | 1,357,759 |
| Sep 19, 2022 | $303.04 | $333.44 | $285.60 | $317.12 | +0.05% | 1,269,924 |
| Sep 12, 2022 | $292.00 | $320.00 | $288.48 | $316.96 | +7.26% | 673,399 |
| Sep 6, 2022 | $301.12 | $313.09 | $288.16 | $295.52 | -3.25% | 413,466 |
| Aug 29, 2022 | $324.48 | $324.72 | $299.58 | $305.44 | -5.26% | 573,571 |
| Aug 22, 2022 | $345.92 | $346.40 | $307.36 | $322.40 | -4.77% | 739,410 |
| Aug 15, 2022 | $356.48 | $356.48 | $336.32 | $338.56 | -4.04% | 478,862 |
| Aug 8, 2022 | $341.60 | $358.72 | $337.28 | $352.80 | +2.56% | 465,508 |
| Aug 1, 2022 | $343.68 | $354.40 | $336.00 | $344.00 | +2.67% | 626,053 |
| Jul 25, 2022 | $320.96 | $349.52 | $320.64 | $335.04 | -2.15% | 923,496 |
| Jul 18, 2022 | $339.84 | $352.64 | $336.80 | $342.40 | -0.65% | 707,480 |
| Jul 11, 2022 | $355.68 | $368.96 | $341.92 | $344.64 | -2.05% | 833,564 |
| Jul 5, 2022 | $370.24 | $376.32 | $348.32 | $351.84 | -2.44% | 537,978 |
| Jun 27, 2022 | $366.24 | $380.32 | $354.72 | $360.64 | -2.51% | 785,494 |
| Jun 21, 2022 | $381.60 | $398.54 | $364.80 | $369.92 | -6.24% | 1,407,396 |
| Jun 13, 2022 | $394.08 | $420.64 | $370.58 | $394.56 | +5.70% | 1,521,213 |
| Jun 6, 2022 | $345.76 | $385.60 | $342.40 | $373.28 | +6.58% | 1,289,529 |
| May 31, 2022 | $364.80 | $371.20 | $347.20 | $350.24 | -2.54% | 842,045 |
| May 23, 2022 | $396.96 | $410.08 | $355.20 | $359.36 | -10.34% | 1,277,195 |
| May 16, 2022 | $416.00 | $429.76 | $385.12 | $400.80 | -3.54% | 1,509,674 |
| May 9, 2022 | $453.28 | $459.04 | $412.32 | $415.52 | -4.06% | 1,162,480 |
| May 2, 2022 | $462.24 | $468.48 | $397.60 | $433.12 | -2.31% | 1,626,967 |
| Apr 25, 2022 | $425.60 | $450.40 | $396.80 | $443.36 | +5.97% | 1,716,802 |
| Apr 18, 2022 | $402.40 | $424.00 | $384.16 | $418.40 | +4.64% | 865,580 |
| Apr 11, 2022 | $406.08 | $421.92 | $386.40 | $399.84 | +1.30% | 857,430 |
| Apr 4, 2022 | $400.16 | $423.52 | $379.44 | $394.72 | -1.44% | 1,184,870 |
| Mar 28, 2022 | $411.52 | $487.52 | $387.52 | $400.48 | -0.67% | 1,631,373 |
| Mar 21, 2022 | $396.64 | $421.12 | $382.24 | $403.20 | +0.80% | 1,724,143 |
| Mar 14, 2022 | $419.36 | $666.40 | $394.24 | $400.00 | -5.09% | 9,573,066 |
| Mar 7, 2022 | $420.80 | $469.76 | $399.84 | $421.44 | +0.53% | 19,933,331 |
| Feb 28, 2022 | $395.20 | $437.12 | $376.80 | $419.20 | +14.16% | 19,626,191 |
| Feb 22, 2022 | $380.64 | $439.20 | $361.92 | $367.20 | -2.13% | 21,176,131 |
| Feb 14, 2022 | $372.96 | $396.80 | $327.36 | $375.20 | +0.90% | 22,481,868 |
| Feb 7, 2022 | $328.00 | $381.92 | $299.36 | $371.84 | +10.67% | 20,800,804 |
| Jan 31, 2022 | $371.36 | $374.40 | $308.80 | $336.00 | -8.50% | 18,515,796 |
| Jan 24, 2022 | $400.16 | $445.44 | $348.16 | $367.20 | -1.08% | 43,611,289 |
| Jan 18, 2022 | $308.00 | $371.68 | $305.28 | $371.20 | +25.75% | 21,747,262 |
| Jan 10, 2022 | $312.64 | $329.68 | $276.72 | $295.20 | -1.97% | 20,871,347 |
| Jan 3, 2022 | $292.48 | $317.76 | $281.60 | $301.12 | +1.57% | 17,238,834 |
| Dec 27, 2021 | $320.32 | $324.64 | $292.64 | $296.48 | -8.18% | 7,909,591 |
| Dec 20, 2021 | $384.00 | $397.92 | $319.20 | $322.88 | -8.15% | 10,892,193 |
| Dec 13, 2021 | $335.68 | $368.16 | $319.36 | $351.52 | +5.73% | 19,696,500 |
| Dec 6, 2021 | $431.52 | $446.88 | $331.68 | $332.48 | -25.68% | 14,770,881 |
| Nov 29, 2021 | $370.56 | $482.40 | $346.16 | $447.36 | +6.88% | 23,813,310 |
| Nov 22, 2021 | $328.16 | $423.04 | $326.08 | $418.56 | +24.81% | 12,467,822 |
| Nov 15, 2021 | $321.76 | $339.20 | $317.76 | $335.36 | +2.95% | 7,465,551 |
| Nov 8, 2021 | $328.16 | $353.76 | $324.48 | $325.76 | -2.26% | 9,776,891 |
| Nov 1, 2021 | $339.84 | $350.40 | $311.52 | $333.28 | -2.85% | 9,465,379 |
| Oct 25, 2021 | $344.00 | $352.64 | $332.64 | $343.04 | -1.20% | 8,815,624 |
| Oct 18, 2021 | $370.40 | $371.36 | $336.96 | $347.20 | -4.78% | 8,387,600 |
| Oct 11, 2021 | $400.00 | $403.04 | $354.88 | $364.64 | -8.07% | 9,589,497 |
| Oct 4, 2021 | $429.60 | $456.00 | $393.60 | $396.64 | -7.57% | 12,615,789 |
| Sep 27, 2021 | $395.84 | $453.20 | $389.92 | $429.12 | +9.11% | 15,589,049 |
| Sep 20, 2021 | $462.72 | $518.56 | $392.48 | $393.28 | -8.32% | 18,264,907 |
| Sep 13, 2021 | $414.24 | $436.96 | $398.48 | $428.96 | -0.92% | 12,684,255 |
| Sep 7, 2021 | $401.92 | $435.52 | $398.72 | $432.96 | +8.50% | 7,377,184 |
| Aug 30, 2021 | $408.64 | $415.52 | $392.16 | $399.04 | -3.52% | 6,618,450 |
| Aug 23, 2021 | $431.84 | $441.28 | $410.40 | $413.60 | -6.88% | 7,372,434 |
| Aug 16, 2021 | $430.88 | $494.40 | $421.12 | $444.16 | +5.63% | 14,432,615 |
| Aug 9, 2021 | $451.68 | $456.80 | $412.08 | $420.48 | -7.14% | 5,844,387 |
| Aug 2, 2021 | $478.08 | $507.36 | $452.16 | $452.80 | -6.32% | 6,654,043 |
| Jul 26, 2021 | $491.04 | $518.88 | $468.56 | $483.36 | -0.40% | 8,021,783 |
| Jul 19, 2021 | $516.96 | $592.64 | $475.20 | $485.28 | -0.72% | 11,669,179 |
| Jul 12, 2021 | $472.16 | $489.92 | $456.16 | $488.80 | +3.81% | 7,661,670 |
| Jul 6, 2021 | $458.56 | $519.52 | $458.08 | $470.88 | +1.80% | 6,574,389 |
| Jun 28, 2021 | $463.68 | $482.88 | $449.12 | $462.56 | -0.82% | 5,968,459 |
| Jun 21, 2021 | $535.20 | $551.68 | $466.40 | $466.40 | -15.97% | 5,429,344 |
| Jun 14, 2021 | $491.68 | $558.08 | $490.08 | $555.04 | +12.56% | 10,780,123 |
| Jun 7, 2021 | $533.76 | $542.56 | $489.28 | $493.12 | -7.70% | 5,935,774 |
| Jun 1, 2021 | $541.60 | $578.88 | $532.00 | $534.24 | -3.78% | 5,228,614 |
| May 24, 2021 | $618.72 | $619.68 | $538.56 | $555.20 | -12.11% | 5,822,644 |
| May 17, 2021 | $629.92 | $741.12 | $614.72 | $631.68 | +2.27% | 11,318,778 |
| May 10, 2021 | $586.88 | $799.20 | $576.64 | $617.68 | +5.08% | 12,688,252 |
| May 3, 2021 | $627.20 | $678.24 | $585.20 | $587.84 | -8.52% | 6,485,138 |
| Apr 26, 2021 | $636.32 | $648.48 | $608.00 | $642.56 | -0.02% | 5,057,230 |
| Apr 19, 2021 | $632.96 | $687.36 | $625.28 | $642.72 | +2.37% | 7,200,966 |
| Apr 12, 2021 | $664.96 | $677.76 | $622.72 | $627.84 | -4.85% | 3,947,419 |
| Apr 5, 2021 | $685.44 | $697.28 | $648.96 | $659.84 | -6.70% | 3,564,423 |
| Mar 29, 2021 | $768.64 | $791.68 | $702.08 | $707.20 | -5.88% | 3,396,857 |
| Mar 22, 2021 | $807.68 | $851.20 | $742.40 | $751.36 | -8.07% | 4,861,795 |
| Mar 15, 2021 | $890.24 | $896.96 | $804.48 | $817.28 | -8.46% | 4,490,366 |
| Mar 8, 2021 | $969.60 | $993.28 | $892.80 | $892.80 | -7.74% | 4,041,316 |
| Mar 1, 2021 | $965.12 | $1,085.50 | $937.60 | $967.68 | -5.68% | 6,753,372 |
| Feb 22, 2021 | $998.40 | $1,106.56 | $924.16 | $1,025.92 | +6.16% | 7,579,432 |
| Feb 16, 2021 | $1,011.84 | $1,051.52 | $954.88 | $966.40 | -4.07% | 3,530,410 |
| Feb 8, 2021 | $1,048.32 | $1,097.60 | $1,005.44 | $1,007.36 | -4.43% | 3,526,968 |
| Feb 1, 2021 | $1,285.76 | $1,362.56 | $1,050.24 | $1,054.08 | -21.87% | 3,284,198 |
| Jan 25, 2021 | $1,059.20 | $1,392.64 | $1,027.20 | $1,349.12 | +28.54% | 6,983,894 |
| Jan 19, 2021 | $1,068.16 | $1,083.52 | $1,033.60 | $1,049.60 | -4.15% | 2,562,647 |
| Jan 11, 2021 | $1,084.80 | $1,120.00 | $1,032.96 | $1,095.04 | +4.65% | 3,120,657 |
| Jan 4, 2021 | $1,073.28 | $1,203.20 | $1,038.78 | $1,046.40 | -2.62% | 4,298,843 |
| Dec 28, 2020 | $1,064.32 | $1,136.63 | $1,053.44 | $1,074.56 | -0.53% | 1,771,375 |
| Dec 21, 2020 | $1,201.92 | $1,246.08 | $1,080.00 | $1,080.32 | -1.17% | 2,699,093 |
| Dec 14, 2020 | $1,114.88 | $1,182.72 | $1,063.68 | $1,093.12 | -5.11% | 3,352,650 |
| Dec 7, 2020 | $1,106.56 | $1,182.72 | $1,041.92 | $1,152.00 | +5.20% | 3,582,623 |
| Nov 30, 2020 | $1,124.48 | $1,162.88 | $1,080.96 | $1,095.04 | -2.28% | 2,595,582 |
| Nov 23, 2020 | $1,174.40 | $1,198.40 | $1,094.40 | $1,120.64 | -5.86% | 1,685,122 |
| Nov 16, 2020 | $1,191.04 | $1,235.20 | $1,146.88 | $1,190.40 | -2.52% | 2,486,227 |
| Nov 9, 2020 | $1,221.12 | $1,328.00 | $1,166.08 | $1,221.12 | -7.02% | 3,619,740 |
| Nov 2, 2020 | $1,621.12 | $1,683.20 | $1,312.64 | $1,313.28 | -22.65% | 3,512,638 |
| Oct 26, 2020 | $1,452.80 | $1,777.16 | $1,438.08 | $1,697.92 | +19.67% | 3,894,057 |
| Oct 19, 2020 | $1,417.60 | $1,498.24 | $1,404.16 | $1,418.88 | -0.45% | 1,973,932 |
| Oct 12, 2020 | $1,401.60 | $1,478.40 | $1,381.12 | $1,425.28 | -0.09% | 2,192,467 |
| Oct 5, 2020 | $1,633.92 | $1,651.20 | $1,425.92 | $1,426.56 | -13.54% | 2,023,057 |
| Sep 28, 2020 | $1,621.12 | $1,688.32 | $1,554.56 | $1,649.92 | +0.94% | 1,887,351 |
| Sep 21, 2020 | $1,625.60 | $1,728.00 | $1,602.88 | $1,634.56 | +4.80% | 2,242,686 |
| Sep 14, 2020 | $1,610.88 | $1,651.84 | $1,514.88 | $1,559.68 | -4.51% | 2,364,467 |
| Sep 8, 2020 | $1,999.36 | $2,016.00 | $1,631.36 | $1,633.28 | -11.76% | 2,869,124 |
| Aug 31, 2020 | $1,683.20 | $2,181.12 | $1,643.52 | $1,850.88 | +13.06% | 5,245,927 |
| Aug 24, 2020 | $1,532.80 | $1,772.80 | $1,512.96 | $1,637.12 | +3.86% | 2,690,313 |
| Aug 17, 2020 | $1,592.96 | $1,653.76 | $1,532.80 | $1,576.32 | -3.18% | 2,164,513 |
| Aug 10, 2020 | $1,672.96 | $1,736.96 | $1,593.60 | $1,628.16 | -4.11% | 2,278,467 |
| Aug 3, 2020 | $1,811.84 | $1,840.49 | $1,681.28 | $1,697.92 | -6.98% | 1,740,567 |
| Jul 27, 2020 | $1,906.56 | $2,001.29 | $1,806.72 | $1,825.28 | -5.47% | 2,042,925 |
| Jul 20, 2020 | $1,934.08 | $2,013.12 | $1,801.60 | $1,930.88 | -1.47% | 2,399,951 |
| Jul 13, 2020 | $2,035.84 | $2,304.64 | $1,956.48 | $1,959.68 | -4.76% | 2,435,351 |
| Jul 6, 2020 | $2,001.28 | $2,208.64 | $1,996.16 | $2,057.60 | -0.53% | 2,002,731 |
| Jun 29, 2020 | $2,360.32 | $2,438.25 | $1,985.92 | $2,068.48 | -13.81% | 1,635,602 |
| Jun 22, 2020 | $2,377.60 | $2,453.76 | $2,138.73 | $2,400.00 | +1.65% | 3,268,927 |
| Jun 15, 2020 | $2,702.08 | $2,791.68 | $2,239.36 | $2,360.96 | -4.70% | 3,074,749 |
| Jun 8, 2020 | $1,857.28 | $2,881.92 | $1,853.44 | $2,477.44 | +32.70% | 3,791,176 |
| Jun 1, 2020 | $2,179.84 | $2,188.16 | $1,845.11 | $1,866.88 | -11.95% | 1,871,412 |
| May 26, 2020 | $2,094.72 | $2,262.40 | $2,087.68 | $2,120.32 | -3.55% | 1,589,374 |
| May 18, 2020 | $2,182.40 | $2,310.40 | $2,134.40 | $2,198.40 | -6.15% | 1,882,378 |
| May 11, 2020 | $2,296.96 | $2,743.04 | $2,010.88 | $2,342.40 | +4.72% | 2,291,470 |
| May 4, 2020 | $2,725.12 | $2,752.00 | $2,236.80 | $2,236.80 | -15.15% | 1,307,866 |
| Apr 27, 2020 | $2,589.44 | $2,692.48 | $2,294.40 | $2,636.16 | -0.79% | 1,620,558 |
| Apr 20, 2020 | $2,631.68 | $3,081.60 | $2,568.32 | $2,657.28 | +6.33% | 1,482,793 |
| Apr 13, 2020 | $2,643.20 | $2,715.52 | $2,368.00 | $2,499.20 | -6.06% | 1,410,673 |
| Apr 6, 2020 | $2,695.04 | $2,798.08 | $2,609.93 | $2,660.48 | -8.54% | 1,439,916 |
| Mar 30, 2020 | $3,233.28 | $3,321.60 | $2,880.00 | $2,908.80 | -10.18% | 2,043,968 |
| Mar 23, 2020 | $3,671.68 | $3,778.56 | $2,528.00 | $3,238.40 | -16.43% | 2,435,225 |
| Mar 16, 2020 | $3,520.00 | $5,045.76 | $3,298.56 | $3,875.20 | +40.16% | 4,929,652 |
| Mar 9, 2020 | $2,601.60 | $3,163.52 | $2,097.28 | $2,764.80 | +44.87% | 4,922,612 |
| Mar 2, 2020 | $1,420.80 | $2,091.52 | $1,349.44 | $1,908.48 | +30.73% | 9,178,872 |
| Feb 24, 2020 | $1,098.24 | $1,600.00 | $1,046.40 | $1,459.84 | +53.09% | 12,097,043 |
| Feb 18, 2020 | $881.92 | $979.20 | $858.88 | $953.60 | +10.21% | 3,849,635 |
| Feb 10, 2020 | $928.64 | $928.64 | $856.32 | $865.28 | -5.98% | 2,810,546 |
| Feb 3, 2020 | $1,010.56 | $1,025.28 | $896.00 | $920.32 | -11.23% | 3,627,183 |
| Jan 27, 2020 | $990.08 | $1,068.80 | $922.88 | $1,036.80 | +13.76% | 5,516,264 |
| Jan 21, 2020 | $864.00 | $929.92 | $841.60 | $911.36 | +6.91% | 3,364,780 |
| Jan 13, 2020 | $893.44 | $903.04 | $848.00 | $852.48 | -5.67% | 2,411,493 |
| Jan 6, 2020 | $1,007.36 | $1,010.59 | $893.44 | $903.68 | -7.65% | 2,661,954 |
| Dec 30, 2019 | $983.04 | $1,027.84 | $928.00 | $978.56 | +0.39% | 2,250,879 |
| Dec 23, 2019 | $960.00 | $984.96 | $947.20 | $974.72 | +1.26% | 1,023,103 |
| Dec 16, 2019 | $964.48 | $977.92 | $944.64 | $962.56 | -3.16% | 2,319,648 |
| Dec 9, 2019 | $1,075.84 | $1,150.08 | $992.64 | $993.92 | -7.17% | 3,759,753 |
| Dec 2, 2019 | $1,057.28 | $1,218.56 | $1,053.44 | $1,070.72 | +1.15% | 4,191,073 |
| Nov 25, 2019 | $1,081.60 | $1,081.60 | $1,030.40 | $1,058.56 | -4.28% | 1,465,080 |
| Nov 18, 2019 | $1,113.60 | $1,176.96 | $1,102.08 | $1,105.92 | -0.69% | 2,475,264 |
| Nov 11, 2019 | $1,216.00 | $1,221.12 | $1,112.32 | $1,113.60 | -6.65% | 2,164,988 |
| Nov 4, 2019 | $1,191.04 | $1,254.82 | $1,186.88 | $1,192.96 | -1.22% | 2,092,227 |
| Oct 28, 2019 | $1,261.44 | $1,309.12 | $1,205.76 | $1,207.68 | -4.65% | 2,372,995 |
| Oct 21, 2019 | $1,344.00 | $1,354.88 | $1,265.92 | $1,266.56 | -6.83% | 1,691,059 |
| Oct 14, 2019 | $1,478.40 | $1,479.04 | $1,341.76 | $1,359.36 | -7.73% | 2,553,451 |
| Oct 7, 2019 | $1,562.88 | $1,681.28 | $1,447.68 | $1,473.28 | -4.44% | 3,402,765 |
| Sep 30, 2019 | $1,547.52 | $1,734.40 | $1,475.20 | $1,541.76 | -1.51% | 3,714,055 |
| Sep 23, 2019 | $1,496.32 | $1,607.36 | $1,436.80 | $1,565.44 | +5.02% | 3,375,417 |
| Sep 16, 2019 | $1,510.40 | $1,518.72 | $1,395.20 | $1,490.56 | +0.91% | 2,795,587 |
| Sep 9, 2019 | $1,553.28 | $1,611.52 | $1,460.48 | $1,477.12 | -6.63% | 2,659,029 |
| Sep 3, 2019 | $1,792.00 | $1,820.80 | $1,574.40 | $1,582.08 | -8.44% | 2,262,661 |
| Aug 26, 2019 | $1,761.92 | $1,904.00 | $1,683.20 | $1,728.00 | -6.77% | 2,249,098 |
| Aug 19, 2019 | $1,718.40 | $1,885.44 | $1,604.80 | $1,853.44 | +3.32% | 3,031,885 |
| Aug 12, 2019 | $1,750.40 | $1,984.00 | $1,709.44 | $1,793.92 | +4.08% | 3,197,930 |
| Aug 5, 2019 | $1,758.08 | $1,925.76 | $1,655.68 | $1,723.52 | +4.95% | 4,276,782 |
| Jul 29, 2019 | $1,388.16 | $1,708.16 | $1,381.76 | $1,642.24 | +18.58% | 4,273,631 |
| Jul 22, 2019 | $1,494.40 | $1,502.72 | $1,370.24 | $1,384.96 | -7.44% | 1,694,390 |
| Jul 15, 2019 | $1,452.16 | $1,517.76 | $1,426.56 | $1,496.32 | +2.54% | 1,933,046 |
| Jul 8, 2019 | $1,543.68 | $1,597.44 | $1,456.00 | $1,459.20 | -3.31% | 1,443,643 |
| Jul 1, 2019 | $1,571.20 | $1,605.12 | $1,498.88 | $1,509.12 | -9.31% | 1,504,049 |
| Jun 24, 2019 | $1,692.80 | $1,739.58 | $1,655.68 | $1,664.00 | -2.33% | 1,188,029 |
| Jun 17, 2019 | $1,746.56 | $1,751.04 | $1,616.64 | $1,703.68 | -2.56% | 1,925,249 |
| Jun 10, 2019 | $1,773.44 | $1,811.20 | $1,745.92 | $1,748.48 | -2.64% | 1,223,159 |
| Jun 3, 2019 | $1,945.60 | $2,010.24 | $1,766.40 | $1,795.84 | -7.76% | 1,851,762 |
| May 28, 2019 | $1,806.08 | $1,976.96 | $1,776.64 | $1,946.88 | +7.04% | 1,630,653 |
| May 20, 2019 | $1,875.84 | $1,907.20 | $1,723.52 | $1,818.88 | -0.35% | 2,368,798 |
| May 13, 2019 | $2,026.88 | $2,085.76 | $1,774.72 | $1,825.28 | +1.17% | 3,185,454 |
| May 6, 2019 | $1,789.44 | $2,130.56 | $1,706.24 | $1,804.16 | +10.90% | 4,612,434 |
| Apr 29, 2019 | $1,628.80 | $1,775.36 | $1,615.04 | $1,626.88 | +0.51% | 1,585,901 |
| Apr 22, 2019 | $1,648.00 | $1,723.84 | $1,591.04 | $1,618.56 | -0.75% | 1,665,140 |
| Apr 15, 2019 | $1,655.68 | $1,725.44 | $1,615.36 | $1,630.72 | -2.97% | 1,498,700 |
| Apr 8, 2019 | $1,797.12 | $1,857.92 | $1,674.56 | $1,680.64 | -6.21% | 1,548,647 |
| Apr 1, 2019 | $1,854.08 | $1,874.24 | $1,790.08 | $1,792.00 | -4.31% | 1,622,872 |
| Mar 25, 2019 | $2,056.96 | $2,112.00 | $1,866.88 | $1,872.64 | -8.79% | 2,556,056 |
| Mar 18, 2019 | $1,843.84 | $2,066.56 | $1,799.68 | $2,053.12 | +12.21% | 2,829,557 |
| Mar 11, 2019 | $2,087.04 | $2,087.04 | $1,805.44 | $1,829.76 | -13.96% | 1,781,644 |
| Mar 4, 2019 | $1,896.96 | $2,213.76 | $1,873.28 | $2,126.72 | +10.84% | 2,637,502 |
| Feb 25, 2019 | $1,913.60 | $2,085.12 | $1,891.84 | $1,918.72 | -1.99% | 1,434,500 |
| Feb 19, 2019 | $2,122.88 | $2,129.28 | $1,953.28 | $1,957.76 | -6.14% | 1,281,710 |
| Feb 11, 2019 | $2,161.28 | $2,210.56 | $2,081.60 | $2,085.76 | -4.79% | 1,613,533 |
| Feb 4, 2019 | $2,235.52 | $2,304.64 | $2,109.44 | $2,190.72 | -2.45% | 1,639,142 |
| Jan 28, 2019 | $2,469.76 | $2,559.36 | $2,233.60 | $2,245.76 | -5.75% | 1,620,942 |
| Jan 22, 2019 | $2,400.00 | $2,719.36 | $2,376.32 | $2,382.72 | +0.46% | 496,918 |
| Jan 14, 2019 | $2,585.60 | $2,586.24 | $2,325.76 | $2,371.84 | -5.63% | 205,869 |
| Jan 7, 2019 | $2,785.92 | $2,825.06 | $2,512.64 | $2,513.28 | -10.47% | 230,781 |
| Dec 31, 2018 | $3,038.72 | $3,123.07 | $2,798.72 | $2,807.04 | -9.96% | 81,048 |
| Dec 24, 2018 | $3,053.44 | $3,326.72 | $2,991.36 | $3,117.44 | +3.48% | 50,037 |
| Dec 17, 2018 | $2,622.72 | $3,046.40 | $2,584.32 | $3,012.48 | +15.94% | 182,034 |
| Dec 10, 2018 | $2,584.32 | $2,707.20 | $2,459.52 | $2,598.40 | +0.69% | 37,378 |
| Dec 3, 2018 | $2,048.00 | $2,663.68 | $2,037.12 | $2,580.48 | +16.97% | 13,490 |
| Nov 26, 2018 | $2,424.32 | $2,424.32 | $2,195.20 | $2,206.08 | -11.02% | 2,259 |
| Nov 19, 2018 | $2,254.08 | $2,578.68 | $38.41 | $2,479.36 | +10.09% | 3,813 |
| Nov 12, 2018 | $2,154.88 | $2,480.00 | $2,154.88 | $2,252.16 | +5.89% | 2,912 |
| Nov 5, 2018 | $2,352.64 | $2,360.96 | $2,029.44 | $2,126.90 | -9.35% | 1,862 |
| Oct 29, 2018 | $2,462.72 | $2,696.96 | $2,272.00 | $2,346.24 | -8.33% | 3,006 |
| Oct 22, 2018 | $2,179.20 | $2,665.60 | $2,179.20 | $2,559.36 | +16.69% | 4,003 |
| Oct 15, 2018 | $2,227.35 | $2,284.16 | $2,043.52 | $2,193.28 | +0.59% | 5,118 |
| Oct 8, 2018 | $1,868.16 | $2,457.60 | $1,827.38 | $2,180.48 | +20.64% | 3,325 |
| Oct 1, 2018 | $1,664.00 | $1,909.76 | $1,660.17 | $1,807.36 | +5.77% | 1,198 |
| Sep 24, 2018 | $1,715.20 | $1,743.36 | $1,685.76 | $1,708.80 | +0.50% | 707 |
| Sep 17, 2018 | $1,749.76 | $1,804.80 | $1,683.20 | $1,700.23 | -2.87% | 1,417 |
| Sep 10, 2018 | $1,939.84 | $1,946.88 | $1,750.40 | $1,750.40 | -11.23% | 409 |
| Sep 4, 2018 | $1,889.28 | $2,000.00 | $1,873.92 | $1,971.84 | +3.77% | 1,282 |
| Aug 27, 2018 | $1,834.05 | $1,912.32 | $1,831.68 | $1,900.16 | +2.88% | 496 |
| Aug 20, 2018 | $1,848.32 | $1,886.72 | $1,818.88 | $1,847.04 | -2.14% | 857 |
| Aug 13, 2018 | $1,937.92 | $2,168.32 | $1,877.76 | $1,887.36 | -1.57% | 4,585 |
| Aug 6, 2018 | $1,928.96 | $1,952.00 | $1,783.04 | $1,917.44 | -0.60% | 1,982 |
| Jul 30, 2018 | $1,994.24 | $2,056.32 | $1,928.03 | $1,928.97 | -4.44% | 154 |
| Jul 23, 2018 | $1,992.96 | $2,056.32 | $1,932.80 | $2,018.56 | +0.87% | 854 |
| Jul 16, 2018 | $1,998.08 | $2,025.93 | $1,944.32 | $2,001.09 | -1.45% | 757 |
| Jul 9, 2018 | $2,112.00 | $2,127.36 | $2,030.63 | $2,030.63 | -7.67% | 1,359 |
| Jul 2, 2018 | $2,502.40 | $2,502.40 | $2,199.35 | $2,199.35 | -6.92% | 66 |
| Jun 25, 2018 | $2,256.64 | $2,545.92 | $2,256.64 | $2,362.88 | +10.80% | 1,815 |
| Jun 18, 2018 | $2,085.76 | $2,220.80 | $1,998.09 | $2,132.48 | +5.38% | 1,780 |
| Jun 11, 2018 | $2,092.80 | $2,092.80 | $1,998.06 | $2,023.68 | -2.50% | 194 |
| Jun 4, 2018 | $2,248.32 | $2,248.32 | $2,062.72 | $2,075.51 | -7.69% | 220 |
| May 29, 2018 | $2,307.84 | $2,523.52 | $2,248.32 | $2,248.32 | +3.87% | 417 |
| May 21, 2018 | $2,154.24 | $2,300.16 | $2,154.24 | $2,164.48 | -4.52% | 201 |
| May 14, 2018 | $2,225.92 | $2,387.20 | $2,225.92 | $2,266.88 | -1.14% | 92 |
| May 7, 2018 | $2,552.96 | $2,552.96 | $2,293.12 | $2,293.12 | -11.09% | 1,243 |
| Apr 30, 2018 | $2,625.28 | $2,800.00 | $2,544.64 | $2,579.20 | -2.72% | 54 |
| Apr 23, 2018 | $2,681.60 | $2,928.00 | $2,629.76 | $2,651.19 | -1.63% | 132 |
| Apr 16, 2018 | $2,793.60 | $2,793.60 | $2,579.20 | $2,695.04 | -8.42% | 438 |
| Apr 9, 2018 | $3,187.20 | $3,187.20 | $2,942.72 | $2,942.72 | -7.67% | 44 |
| Apr 2, 2018 | $3,114.24 | $3,418.88 | $3,031.68 | $3,187.20 | +1.63% | 168 |
| Mar 26, 2018 | $3,016.96 | $3,296.00 | $2,963.20 | $3,136.00 | -2.00% | 1,883 |
| Mar 19, 2018 | $2,580.48 | $3,201.28 | $2,547.20 | $3,200.00 | +27.23% | 1,463 |
| Mar 12, 2018 | $2,490.88 | $2,686.08 | $2,490.88 | $2,515.20 | +2.75% | 457 |
| Mar 5, 2018 | $2,942.08 | $2,942.08 | $2,448.00 | $2,448.00 | -15.23% | 2,032 |
| Feb 26, 2018 | $2,516.48 | $3,233.28 | $2,476.80 | $2,887.68 | +11.43% | 3,862 |
| Feb 20, 2018 | $2,764.80 | $2,859.52 | $2,590.08 | $2,591.36 | -3.87% | 4,656 |
| Feb 12, 2018 | $3,089.92 | $3,205.12 | $2,595.84 | $2,695.68 | -16.23% | 2,699 |
| Feb 5, 2018 | $2,172.16 | $3,718.40 | $2,088.32 | $3,217.92 | +53.06% | 3,715 |
| Jan 29, 2018 | $1,868.80 | $2,131.20 | $1,850.88 | $2,102.40 | +18.76% | 1,780 |
| Jan 22, 2018 | $1,697.93 | $1,785.27 | $1,697.93 | $1,770.24 | +2.83% | 68 |
| Jan 18, 2018 | $1,753.60 | $1,753.60 | $1,716.48 | $1,721.60 | – | 219 |
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% |