Barclays Bank PLC (VXZ) stock
VXZCBOECommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, DJP, GBUG, GRN, JJETF, TAPR, VXX
$46.30+0.64 (+1.40%)
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
$46.30
+1.40% on the day
52-week range
$44.49 – $62.08
-25.4% from the high
Change over 52 weeks
-18.2%
From $56.57 on Oct 30, 2025
Average volume
18,219
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $46.22 | $47.08 | $46.22 | $46.30 | +1.40% | 27,679 |
| Oct 29, 2026 | $46.11 | $46.17 | $45.53 | $45.66 | -1.53% | 39,335 |
| Oct 28, 2026 | $46.35 | $46.37 | $46.24 | $46.37 | -0.71% | 8,520 |
| Oct 27, 2026 | $46.50 | $46.70 | $46.44 | $46.70 | +0.06% | 3,593 |
| Oct 26, 2026 | $46.38 | $46.67 | $46.31 | $46.67 | -0.04% | 34,329 |
| Oct 23, 2026 | $46.47 | $47.19 | $46.47 | $46.69 | +0.52% | 11,528 |
| Oct 22, 2026 | $45.92 | $46.66 | $45.92 | $46.45 | +1.32% | 16,359 |
| Oct 21, 2026 | $45.70 | $45.91 | $45.57 | $45.85 | +0.41% | 12,483 |
| Oct 20, 2026 | $45.94 | $45.94 | $45.30 | $45.66 | +0.53% | 4,869 |
| Oct 19, 2026 | $45.35 | $45.52 | $45.01 | $45.42 | +0.18% | 72,900 |
| Oct 16, 2026 | $44.75 | $46.07 | $44.50 | $45.34 | +0.93% | 13,029 |
| Oct 15, 2026 | $45.48 | $45.48 | $44.89 | $44.92 | -0.10% | 87,481 |
| Oct 14, 2026 | $44.78 | $45.22 | $44.78 | $44.96 | +0.54% | 76,341 |
| Oct 13, 2026 | $44.62 | $44.72 | $44.56 | $44.72 | -0.14% | 821 |
| Oct 12, 2026 | $44.86 | $44.86 | $44.75 | $44.79 | -0.78% | 1,788 |
| Oct 9, 2026 | $44.86 | $45.14 | $44.86 | $45.14 | -0.05% | 916 |
| Oct 8, 2026 | $44.92 | $45.16 | $44.92 | $45.16 | +0.92% | 920 |
| Oct 7, 2026 | $45.41 | $45.41 | $44.49 | $44.75 | +0.04% | 19,120 |
| Oct 6, 2026 | $45.37 | $45.37 | $44.61 | $44.73 | -1.21% | 5,582 |
| Oct 5, 2026 | $45.17 | $45.31 | $45.04 | $45.28 | -0.48% | 4,949 |
| Oct 2, 2026 | $45.57 | $45.63 | $45.45 | $45.50 | -0.69% | 8,967 |
| Oct 1, 2026 | $46.17 | $46.17 | $45.82 | $45.82 | +0.49% | 3,044 |
| Sep 30, 2026 | $45.36 | $45.59 | $45.36 | $45.59 | +0.66% | 1,234 |
| Sep 29, 2026 | $45.48 | $45.54 | $45.29 | $45.29 | -0.56% | 608 |
| Sep 28, 2026 | $45.57 | $45.57 | $45.50 | $45.55 | -0.04% | 4,812 |
| Sep 25, 2026 | $45.23 | $45.68 | $45.23 | $45.57 | -0.45% | 2,077 |
| Sep 24, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | +0.53% | 353 |
| Sep 23, 2026 | $45.68 | $45.75 | $45.35 | $45.53 | +0.42% | 14,474 |
| Sep 22, 2026 | $45.71 | $45.72 | $45.34 | $45.34 | -1.50% | 12,954 |
| Sep 21, 2026 | $45.80 | $46.09 | $45.74 | $46.03 | -0.45% | 17,743 |
| Sep 18, 2026 | $46.00 | $46.34 | $46.00 | $46.24 | +0.39% | 1,419 |
| Sep 17, 2026 | $46.07 | $46.31 | $46.06 | $46.06 | -1.26% | 3,227 |
| Sep 16, 2026 | $46.42 | $46.98 | $46.42 | $46.65 | +0.02% | 2,994 |
| Sep 15, 2026 | $46.61 | $46.78 | $46.53 | $46.64 | -0.13% | 6,653 |
| Sep 14, 2026 | $47.19 | $47.19 | $46.70 | $46.70 | -0.13% | 1,753 |
| Sep 11, 2026 | $47.12 | $47.25 | $46.73 | $46.76 | -1.39% | 23,255 |
| Sep 10, 2026 | $47.42 | $47.45 | $47.18 | $47.42 | +0.51% | 6,291 |
| Sep 9, 2026 | $46.70 | $47.25 | $46.70 | $47.18 | +0.30% | 5,165 |
| Sep 8, 2026 | $46.61 | $47.04 | $46.52 | $47.04 | +0.92% | 5,838 |
| Sep 4, 2026 | $46.56 | $46.61 | $46.41 | $46.61 | -0.68% | 13,181 |
| Sep 3, 2026 | $47.00 | $47.05 | $46.74 | $46.93 | -0.55% | 11,407 |
| Sep 2, 2026 | $47.33 | $47.33 | $47.19 | $47.19 | -0.65% | 1,626 |
| Sep 1, 2026 | $47.23 | $47.62 | $47.20 | $47.50 | -0.06% | 42,662 |
| Aug 31, 2026 | $48.53 | $48.53 | $47.50 | $47.53 | -0.77% | 1,585 |
| Aug 28, 2026 | $47.96 | $48.01 | $47.77 | $47.90 | +0.02% | 75,763 |
| Aug 27, 2026 | $48.20 | $48.20 | $47.84 | $47.89 | -1.42% | 68,523 |
| Aug 26, 2026 | $48.80 | $48.80 | $48.50 | $48.58 | -0.33% | 2,662 |
| Aug 25, 2026 | $49.00 | $49.00 | $48.74 | $48.74 | -0.89% | 2,629 |
| Aug 24, 2026 | $49.28 | $49.35 | $49.06 | $49.18 | -0.20% | 9,453 |
| Aug 21, 2026 | $49.55 | $49.63 | $49.28 | $49.28 | -1.24% | 68,753 |
| Aug 20, 2026 | $49.87 | $49.91 | $49.75 | $49.90 | 0.00% | 2,667 |
| Aug 19, 2026 | $50.03 | $50.18 | $49.87 | $49.90 | -0.89% | 4,123 |
| Aug 18, 2026 | $50.45 | $50.61 | $50.26 | $50.35 | -0.32% | 33,020 |
| Aug 17, 2026 | $50.23 | $50.51 | $50.08 | $50.51 | +0.88% | 35,839 |
| Aug 14, 2026 | $49.84 | $50.07 | $49.84 | $50.07 | +0.30% | 19,699 |
| Aug 13, 2026 | $49.57 | $50.00 | $49.57 | $49.92 | +0.24% | 12,793 |
| Aug 12, 2026 | $50.05 | $50.05 | $49.76 | $49.80 | -0.84% | 3,157 |
| Aug 11, 2026 | $50.30 | $50.41 | $50.10 | $50.22 | -0.32% | 17,656 |
| Aug 10, 2026 | $50.14 | $50.38 | $50.11 | $50.38 | +0.16% | 28,134 |
| Aug 7, 2026 | $50.05 | $50.41 | $50.00 | $50.30 | +0.78% | 14,082 |
| Aug 6, 2026 | $50.03 | $50.03 | $49.78 | $49.91 | 0.00% | 24,704 |
| Aug 5, 2026 | $50.60 | $50.60 | $49.74 | $49.91 | -1.58% | 20,121 |
| Aug 4, 2026 | $50.50 | $50.71 | $50.39 | $50.71 | +0.18% | 79,812 |
| Aug 3, 2026 | $50.16 | $50.73 | $50.16 | $50.62 | -0.78% | 31,133 |
| Jul 31, 2026 | $51.19 | $51.20 | $50.83 | $51.02 | -0.08% | 11,449 |
| Jul 30, 2026 | $51.30 | $51.44 | $51.06 | $51.06 | -1.47% | 9,451 |
| Jul 29, 2026 | $51.40 | $51.82 | $50.80 | $51.82 | +1.41% | 4,548 |
| Jul 28, 2026 | $51.20 | $51.21 | $50.88 | $51.10 | 0.00% | 11,071 |
| Jul 27, 2026 | $51.19 | $51.55 | $51.02 | $51.10 | -0.93% | 8,407 |
| Jul 24, 2026 | $51.46 | $51.58 | $51.18 | $51.58 | +0.16% | 5,700 |
| Jul 23, 2026 | $51.58 | $51.99 | $51.50 | $51.50 | +1.27% | 55,285 |
| Jul 22, 2026 | $50.82 | $50.86 | $50.74 | $50.86 | +0.56% | 1,873 |
| Jul 21, 2026 | $50.50 | $50.62 | $50.32 | $50.57 | -0.31% | 4,629 |
| Jul 20, 2026 | $50.52 | $50.74 | $50.39 | $50.73 | -0.98% | 5,172 |
| Jul 17, 2026 | $51.00 | $51.30 | $50.78 | $51.23 | +1.83% | 82,883 |
| Jul 16, 2026 | $50.07 | $50.50 | $50.07 | $50.31 | +0.64% | 1,733 |
| Jul 15, 2026 | $50.34 | $50.35 | $49.87 | $49.99 | -0.93% | 17,691 |
| Jul 14, 2026 | $50.39 | $50.46 | $50.17 | $50.46 | +0.06% | 30,549 |
| Jul 13, 2026 | $50.41 | $50.66 | $50.31 | $50.43 | -0.06% | 10,558 |
| Jul 10, 2026 | $50.14 | $50.72 | $50.09 | $50.46 | +0.08% | 23,261 |
| Jul 9, 2026 | $50.10 | $50.42 | $50.00 | $50.42 | +0.44% | 20,183 |
| Jul 8, 2026 | $50.74 | $50.74 | $50.12 | $50.20 | -0.10% | 7,437 |
| Jul 7, 2026 | $50.17 | $50.52 | $50.14 | $50.25 | +0.14% | 10,940 |
| Jul 6, 2026 | $50.00 | $50.20 | $49.97 | $50.18 | -0.36% | 13,672 |
| Jul 2, 2026 | $50.42 | $50.61 | $50.11 | $50.36 | -0.30% | 12,411 |
| Jul 1, 2026 | $50.60 | $50.60 | $50.35 | $50.51 | +0.10% | 24,467 |
| Jun 30, 2026 | $51.36 | $51.36 | $50.29 | $50.46 | -0.98% | 9,865 |
| Jun 29, 2026 | $51.06 | $51.21 | $50.88 | $50.96 | -1.32% | 60,224 |
| Jun 26, 2026 | $52.10 | $52.10 | $51.64 | $51.64 | -0.02% | 2,171 |
| Jun 25, 2026 | $51.64 | $51.69 | $51.48 | $51.65 | -0.94% | 3,528 |
| Jun 24, 2026 | $52.21 | $52.21 | $52.14 | $52.14 | -0.82% | 1,281 |
| Jun 23, 2026 | $53.16 | $53.16 | $52.50 | $52.57 | +0.12% | 4,944 |
| Jun 22, 2026 | $52.32 | $52.51 | $52.32 | $52.51 | -0.34% | 1,965 |
| Jun 18, 2026 | $53.41 | $53.41 | $52.56 | $52.69 | -1.16% | 10,483 |
| Jun 17, 2026 | $52.61 | $53.60 | $52.61 | $53.31 | +0.70% | 34,550 |
| Jun 16, 2026 | $52.67 | $52.96 | $52.67 | $52.94 | +0.51% | 9,986 |
| Jun 15, 2026 | $52.91 | $52.98 | $52.55 | $52.67 | -1.78% | 16,302 |
| Jun 12, 2026 | $54.00 | $54.00 | $53.62 | $53.62 | -0.57% | 4,139 |
| Jun 11, 2026 | $54.50 | $54.50 | $53.93 | $53.93 | -1.76% | 1,950 |
| Jun 10, 2026 | $54.38 | $54.90 | $54.38 | $54.90 | +1.10% | 1,873 |
| Jun 9, 2026 | $54.01 | $54.94 | $54.01 | $54.30 | +0.67% | 2,912 |
| Jun 8, 2026 | $53.81 | $53.94 | $53.57 | $53.94 | -0.63% | 4,321 |
| Jun 5, 2026 | $54.27 | $54.78 | $54.09 | $54.28 | +0.80% | 10,827 |
| Jun 4, 2026 | $54.60 | $54.60 | $53.81 | $53.85 | -0.81% | 5,917 |
| Jun 3, 2026 | $54.43 | $54.48 | $54.14 | $54.29 | +0.09% | 39,069 |
| Jun 2, 2026 | $54.25 | $54.35 | $54.13 | $54.24 | -0.37% | 11,494 |
| Jun 1, 2026 | $53.48 | $54.44 | $53.48 | $54.44 | +1.19% | 33,050 |
| May 29, 2026 | $53.91 | $53.91 | $53.49 | $53.80 | -0.68% | 6,258 |
| May 28, 2026 | $54.19 | $54.19 | $53.91 | $54.17 | -0.11% | 5,460 |
| May 27, 2026 | $54.48 | $54.68 | $54.10 | $54.23 | -0.91% | 11,452 |
| May 26, 2026 | $54.62 | $54.74 | $54.45 | $54.73 | -1.08% | 13,924 |
| May 22, 2026 | $55.33 | $55.33 | $55.00 | $55.33 | +0.51% | 10,783 |
| May 21, 2026 | $55.52 | $55.56 | $54.77 | $55.05 | -0.94% | 3,267 |
| May 20, 2026 | $55.92 | $55.92 | $55.42 | $55.57 | -0.70% | 3,200 |
| May 19, 2026 | $55.68 | $55.98 | $55.68 | $55.96 | +0.25% | 2,726 |
| May 18, 2026 | $55.77 | $55.82 | $55.64 | $55.82 | -0.21% | 5,315 |
| May 15, 2026 | $56.63 | $56.63 | $55.69 | $55.94 | -0.23% | 30,806 |
| May 14, 2026 | $56.29 | $56.29 | $55.81 | $56.07 | -0.30% | 3,036 |
| May 13, 2026 | $55.62 | $56.24 | $55.56 | $56.24 | +1.48% | 27,504 |
| May 12, 2026 | $55.99 | $55.99 | $55.24 | $55.42 | -0.95% | 23,571 |
| May 11, 2026 | $55.31 | $55.95 | $55.30 | $55.95 | +0.83% | 11,596 |
| May 8, 2026 | $54.96 | $55.49 | $54.96 | $55.49 | +1.09% | 17,709 |
| May 7, 2026 | $55.11 | $55.25 | $54.83 | $54.89 | -0.85% | 24,963 |
| May 6, 2026 | $55.16 | $55.36 | $55.13 | $55.36 | -0.97% | 25,842 |
| May 5, 2026 | $55.16 | $55.90 | $55.16 | $55.90 | +0.79% | 9,624 |
| May 4, 2026 | $55.06 | $55.66 | $54.76 | $55.46 | +0.51% | 36,176 |
| May 1, 2026 | $54.88 | $55.19 | $54.63 | $55.18 | +0.24% | 9,766 |
| Apr 30, 2026 | $55.51 | $55.71 | $55.04 | $55.05 | -1.40% | 19,377 |
| Apr 29, 2026 | $55.47 | $55.83 | $55.29 | $55.83 | +0.61% | 1,705 |
| Apr 28, 2026 | $56.09 | $56.09 | $55.46 | $55.49 | -0.80% | 17,281 |
| Apr 27, 2026 | $55.49 | $55.98 | $55.49 | $55.94 | +0.41% | 11,872 |
| Apr 24, 2026 | $55.59 | $55.97 | $55.52 | $55.71 | +0.14% | 10,307 |
| Apr 23, 2026 | $55.84 | $55.84 | $55.61 | $55.63 | +0.22% | 8,258 |
| Apr 22, 2026 | $55.45 | $55.83 | $55.45 | $55.51 | -0.70% | 8,454 |
| Apr 21, 2026 | $55.28 | $56.11 | $55.28 | $55.90 | +0.55% | 19,666 |
| Apr 20, 2026 | $55.18 | $55.63 | $55.16 | $55.60 | +0.94% | 13,982 |
| Apr 17, 2026 | $54.79 | $55.08 | $54.57 | $55.08 | -0.34% | 33,604 |
| Apr 16, 2026 | $55.51 | $55.51 | $55.02 | $55.27 | -0.22% | 7,538 |
| Apr 15, 2026 | $54.62 | $55.45 | $54.62 | $55.39 | +0.54% | 6,621 |
| Apr 14, 2026 | $55.11 | $55.22 | $55.08 | $55.09 | -0.74% | 3,612 |
| Apr 13, 2026 | $56.34 | $56.80 | $55.50 | $55.50 | -1.26% | 5,075 |
| Apr 10, 2026 | $55.80 | $56.32 | $55.69 | $56.21 | +0.39% | 8,729 |
| Apr 9, 2026 | $56.64 | $56.64 | $55.70 | $55.99 | -1.15% | 2,122 |
| Apr 8, 2026 | $56.50 | $56.96 | $56.23 | $56.64 | -3.56% | 25,677 |
| Apr 7, 2026 | $59.60 | $59.60 | $58.56 | $58.73 | +1.14% | 14,140 |
| Apr 6, 2026 | $58.75 | $58.83 | $58.07 | $58.07 | -1.21% | 14,473 |
| Apr 2, 2026 | $60.67 | $60.67 | $58.78 | $58.78 | -0.71% | 5,049 |
| Apr 1, 2026 | $59.93 | $60.09 | $59.20 | $59.20 | -2.16% | 20,356 |
| Mar 31, 2026 | $60.42 | $60.98 | $60.00 | $60.51 | -1.99% | 12,610 |
| Mar 30, 2026 | $61.28 | $62.08 | $60.91 | $61.74 | -0.21% | 5,054 |
| Mar 27, 2026 | $60.19 | $61.93 | $60.19 | $61.87 | +3.38% | 29,479 |
| Mar 26, 2026 | $59.01 | $59.95 | $58.68 | $59.85 | +1.96% | 4,059 |
| Mar 25, 2026 | $58.74 | $58.74 | $58.56 | $58.70 | -0.39% | 6,997 |
| Mar 24, 2026 | $59.04 | $59.04 | $58.47 | $58.93 | +0.79% | 11,819 |
| Mar 23, 2026 | $58.49 | $58.87 | $57.73 | $58.47 | -3.10% | 21,208 |
| Mar 20, 2026 | $59.34 | $60.50 | $59.25 | $60.34 | +2.17% | 9,455 |
| Mar 19, 2026 | $60.29 | $60.56 | $58.92 | $59.06 | -0.44% | 10,554 |
| Mar 18, 2026 | $58.30 | $59.49 | $58.23 | $59.32 | +3.03% | 10,986 |
| Mar 17, 2026 | $57.11 | $57.57 | $57.09 | $57.57 | -0.13% | 4,577 |
| Mar 16, 2026 | $58.43 | $58.43 | $57.65 | $57.65 | -2.79% | 6,303 |
| Mar 13, 2026 | $58.84 | $59.32 | $58.30 | $59.30 | +1.04% | 4,766 |
| Mar 12, 2026 | $58.17 | $58.80 | $58.17 | $58.69 | +2.10% | 8,209 |
| Mar 11, 2026 | $58.18 | $58.50 | $57.47 | $57.48 | -1.47% | 14,123 |
| Mar 10, 2026 | $57.43 | $58.36 | $56.70 | $58.34 | +2.01% | 7,262 |
| Mar 9, 2026 | $58.66 | $59.52 | $56.98 | $57.19 | -1.67% | 39,217 |
| Mar 6, 2026 | $57.26 | $58.36 | $57.08 | $58.16 | +3.65% | 18,935 |
| Mar 5, 2026 | $55.65 | $56.38 | $55.65 | $56.11 | +2.04% | 12,518 |
| Mar 4, 2026 | $55.37 | $55.68 | $54.71 | $54.99 | -1.19% | 16,307 |
| Mar 3, 2026 | $56.28 | $57.44 | $55.49 | $55.65 | +0.61% | 69,457 |
| Mar 2, 2026 | $55.90 | $56.22 | $54.56 | $55.31 | +0.22% | 14,172 |
| Feb 27, 2026 | $54.83 | $55.44 | $54.78 | $55.19 | +1.16% | 8,455 |
| Feb 26, 2026 | $54.28 | $54.96 | $54.28 | $54.56 | +0.72% | 7,476 |
| Feb 25, 2026 | $54.33 | $54.48 | $54.06 | $54.17 | -0.55% | 11,620 |
| Feb 24, 2026 | $54.65 | $54.65 | $54.04 | $54.47 | -0.78% | 10,143 |
| Feb 23, 2026 | $54.26 | $55.04 | $54.26 | $54.90 | +1.09% | 9,172 |
| Feb 20, 2026 | $54.73 | $54.73 | $53.90 | $54.31 | -0.79% | 5,261 |
| Feb 19, 2026 | $54.75 | $54.96 | $54.60 | $54.74 | +1.01% | 4,847 |
| Feb 18, 2026 | $53.94 | $54.46 | $53.80 | $54.19 | +0.72% | 6,256 |
| Feb 17, 2026 | $54.43 | $55.25 | $53.80 | $53.80 | -1.03% | 7,211 |
| Feb 13, 2026 | $54.75 | $55.14 | $53.79 | $54.36 | -0.15% | 4,604 |
| Feb 12, 2026 | $53.31 | $54.54 | $53.31 | $54.44 | +1.62% | 15,867 |
| Feb 11, 2026 | $53.26 | $53.93 | $53.10 | $53.57 | +0.11% | 14,437 |
| Feb 10, 2026 | $52.91 | $53.53 | $52.91 | $53.51 | +1.00% | 12,866 |
| Feb 9, 2026 | $53.30 | $53.32 | $52.82 | $52.98 | -0.88% | 9,152 |
| Feb 6, 2026 | $54.17 | $54.26 | $53.45 | $53.45 | -2.48% | 12,980 |
| Feb 5, 2026 | $54.82 | $54.83 | $54.25 | $54.81 | +1.58% | 13,463 |
| Feb 4, 2026 | $53.62 | $54.08 | $53.52 | $53.96 | +0.56% | 6,657 |
| Feb 3, 2026 | $52.89 | $53.88 | $52.89 | $53.66 | +1.53% | 9,651 |
| Feb 2, 2026 | $53.39 | $53.52 | $52.82 | $52.85 | -1.31% | 19,226 |
| Jan 30, 2026 | $53.33 | $53.55 | $52.95 | $53.55 | -0.04% | 6,210 |
| Jan 29, 2026 | $53.41 | $54.13 | $53.26 | $53.57 | +1.34% | 11,940 |
| Jan 28, 2026 | $53.03 | $53.10 | $52.66 | $52.86 | +0.04% | 4,982 |
| Jan 27, 2026 | $52.54 | $52.84 | $52.48 | $52.84 | +0.64% | 6,065 |
| Jan 26, 2026 | $52.28 | $52.62 | $52.03 | $52.50 | +0.52% | 11,216 |
| Jan 23, 2026 | $52.19 | $52.42 | $51.85 | $52.23 | +0.31% | 16,294 |
| Jan 22, 2026 | $52.13 | $52.31 | $52.02 | $52.07 | -0.72% | 80,852 |
| Jan 21, 2026 | $53.05 | $53.17 | $52.38 | $52.45 | -1.85% | 16,407 |
| Jan 20, 2026 | $53.51 | $54.03 | $53.13 | $53.44 | +1.92% | 26,559 |
| Jan 16, 2026 | $52.47 | $52.81 | $52.22 | $52.43 | -0.38% | 14,813 |
| Jan 15, 2026 | $52.60 | $52.71 | $52.50 | $52.63 | -0.90% | 18,763 |
| Jan 14, 2026 | $53.00 | $53.56 | $52.82 | $53.11 | +1.24% | 17,073 |
| Jan 13, 2026 | $52.20 | $52.58 | $52.18 | $52.46 | +0.19% | 14,248 |
| Jan 12, 2026 | $53.06 | $53.06 | $52.29 | $52.36 | -0.15% | 17,681 |
| Jan 9, 2026 | $52.93 | $53.08 | $52.28 | $52.44 | -1.00% | 7,399 |
| Jan 8, 2026 | $53.35 | $53.39 | $52.96 | $52.97 | -0.97% | 3,513 |
| Jan 7, 2026 | $53.32 | $53.49 | $53.32 | $53.49 | +0.81% | 5,344 |
| Jan 6, 2026 | $53.08 | $53.17 | $53.04 | $53.06 | -0.62% | 12,560 |
| Jan 5, 2026 | $52.82 | $53.39 | $52.81 | $53.39 | +0.32% | 9,440 |
| Jan 2, 2026 | $53.25 | $53.25 | $53.04 | $53.22 | -0.50% | 1,853 |
| Dec 31, 2025 | $53.17 | $53.49 | $53.10 | $53.49 | +0.83% | 13,582 |
| Dec 30, 2025 | $52.98 | $53.06 | $52.81 | $53.05 | -0.29% | 2,399 |
| Dec 29, 2025 | $53.02 | $53.20 | $52.81 | $53.20 | +0.78% | 35,422 |
| Dec 26, 2025 | $52.46 | $53.03 | $52.46 | $52.79 | +0.36% | 11,693 |
| Dec 24, 2025 | $52.31 | $52.60 | $52.31 | $52.60 | +0.40% | 2,397 |
| Dec 23, 2025 | $52.17 | $52.50 | $52.10 | $52.39 | +0.10% | 11,717 |
| Dec 22, 2025 | $52.63 | $52.67 | $52.19 | $52.34 | -1.15% | 27,673 |
| Dec 19, 2025 | $53.55 | $53.55 | $52.88 | $52.95 | -2.05% | 28,462 |
| Dec 18, 2025 | $54.10 | $54.40 | $53.76 | $54.06 | -1.01% | 24,434 |
| Dec 17, 2025 | $54.32 | $54.88 | $54.26 | $54.61 | +0.44% | 59,742 |
| Dec 16, 2025 | $54.84 | $54.92 | $54.29 | $54.37 | -0.22% | 27,911 |
| Dec 15, 2025 | $54.22 | $54.94 | $54.22 | $54.49 | +0.40% | 5,794 |
| Dec 12, 2025 | $54.18 | $55.03 | $53.86 | $54.27 | -0.15% | 14,844 |
| Dec 11, 2025 | $54.58 | $54.70 | $54.26 | $54.35 | -0.22% | 6,153 |
| Dec 10, 2025 | $55.28 | $55.32 | $54.27 | $54.47 | -1.59% | 16,227 |
| Dec 9, 2025 | $55.33 | $55.46 | $55.25 | $55.35 | 0.00% | 4,751 |
| Dec 8, 2025 | $55.08 | $55.70 | $55.08 | $55.35 | +0.42% | 15,831 |
| Dec 5, 2025 | $55.22 | $55.22 | $54.86 | $55.12 | -0.65% | 21,257 |
| Dec 4, 2025 | $55.40 | $55.77 | $55.33 | $55.48 | -0.43% | 5,967 |
| Dec 3, 2025 | $56.14 | $56.23 | $55.57 | $55.72 | -0.07% | 12,574 |
| Dec 2, 2025 | $55.70 | $56.01 | $55.70 | $55.76 | +0.04% | 124,014 |
| Dec 1, 2025 | $56.72 | $56.82 | $55.60 | $55.74 | -1.12% | 46,015 |
| Nov 28, 2025 | $56.55 | $56.55 | $56.33 | $56.37 | -0.95% | 4,181 |
| Nov 26, 2025 | $57.13 | $57.23 | $56.73 | $56.91 | -0.82% | 11,295 |
| Nov 25, 2025 | $57.81 | $58.35 | $57.05 | $57.38 | -1.21% | 18,880 |
| Nov 24, 2025 | $59.42 | $59.42 | $57.95 | $58.08 | -3.14% | 16,998 |
| Nov 21, 2025 | $59.48 | $60.56 | $59.19 | $59.96 | -0.63% | 23,210 |
| Nov 20, 2025 | $57.62 | $60.46 | $57.56 | $60.34 | +2.32% | 16,706 |
| Nov 19, 2025 | $59.66 | $59.66 | $58.83 | $58.97 | -0.69% | 5,642 |
| Nov 18, 2025 | $59.80 | $60.57 | $58.64 | $59.38 | +1.00% | 20,087 |
| Nov 17, 2025 | $58.43 | $59.12 | $58.03 | $58.79 | +1.07% | 9,070 |
| Nov 14, 2025 | $59.37 | $59.53 | $57.92 | $58.17 | -1.17% | 8,943 |
| Nov 13, 2025 | $57.65 | $58.89 | $57.56 | $58.86 | +2.82% | 16,421 |
| Nov 12, 2025 | $56.99 | $57.41 | $56.99 | $57.24 | +0.20% | 4,181 |
| Nov 11, 2025 | $56.72 | $57.13 | $56.71 | $57.13 | +0.49% | 5,904 |
| Nov 10, 2025 | $56.52 | $57.20 | $56.20 | $56.85 | -1.01% | 64,375 |
| Nov 7, 2025 | $58.04 | $58.41 | $57.43 | $57.43 | -0.64% | 16,334 |
| Nov 6, 2025 | $57.05 | $58.10 | $57.05 | $57.80 | +1.40% | 11,440 |
| Nov 5, 2025 | $58.01 | $58.01 | $56.79 | $57.00 | -2.10% | 13,769 |
| Nov 4, 2025 | $58.18 | $58.55 | $57.60 | $58.22 | +1.50% | 12,916 |
| Nov 3, 2025 | $56.63 | $57.44 | $56.63 | $57.36 | +0.68% | 3,803 |
| Oct 31, 2025 | $56.20 | $57.36 | $56.20 | $56.97 | +0.71% | 9,568 |
| Oct 30, 2025 | $56.31 | $56.57 | $56.04 | $56.57 | +0.69% | 8,421 |
| Oct 29, 2025 | $55.84 | $56.18 | $55.48 | $56.18 | +0.68% | 29,454 |
| Oct 28, 2025 | $55.22 | $55.82 | $55.22 | $55.80 | +0.83% | 3,761 |
| Oct 27, 2025 | $55.08 | $55.42 | $54.87 | $55.34 | -0.66% | 63,501 |
| Oct 24, 2025 | $55.58 | $55.75 | $55.35 | $55.71 | -0.91% | 46,507 |
| Oct 23, 2025 | $56.48 | $56.60 | $56.22 | $56.22 | -0.60% | 3,216 |
| Oct 22, 2025 | $56.58 | $57.56 | $56.36 | $56.56 | +0.27% | 17,746 |
| Oct 21, 2025 | $56.15 | $56.41 | $55.77 | $56.41 | +0.71% | 2,588 |
| Oct 20, 2025 | $56.63 | $56.63 | $55.95 | $56.01 | – | 20,342 |
Seasonality
VXZ 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 | -2.1% | 3.0% | 7.6% | 1.8% | -3.6% | -3.5% | -1.2% | -0.4% | 1.2% | 1.4% | -4.9% | -0.1% |
| Months up | 3 of 8 | 6 of 9 | 7 of 9 | 5 of 9 | 2 of 9 | 3 of 9 | 5 of 9 | 4 of 9 | 6 of 9 | 6 of 9 | 2 of 8 | 3 of 8 |
| 2026 | 0.1% | 3.1% | 9.6% | -9.0% | -2.3% | -6.2% | 1.1% | -6.8% | -4.1% | 1.6% | ||
| 2025 | 0.6% | 3.0% | 5.2% | 14.3% | -6.0% | -1.3% | 0.1% | -2.3% | -3.0% | 2.7% | -1.1% | -5.1% |
| 2024 | -3.5% | -3.2% | 1.2% | -2.8% | -9.1% | 2.8% | 0.4% | 0.6% | 4.4% | 3.2% | -11.8% | 5.9% |
| 2023 | -17.1% | 3.1% | 3.3% | 0.5% | -6.4% | -17.4% | -6.2% | -1.4% | 1.9% | 4.6% | -14.8% | -2.9% |
| 2022 | -0.3% | 5.5% | -2.1% | 11.7% | -2.6% | 3.8% | -8.1% | 2.5% | 6.6% | -6.5% | -6.6% | -1.5% |
| 2021 | 16.0% | -3.0% | -16.3% | -1.4% | -5.8% | -4.8% | 3.8% | -3.6% | 5.5% | -5.7% | 8.7% | -7.2% |
| 2020 | -0.9% | 11.9% | 61.8% | 1.9% | 1.2% | 2.2% | -1.7% | 0.9% | 1.8% | 2.5% | -13.8% | 2.4% |
| 2019 | -12.2% | -8.5% | 0.9% | -2.1% | 7.9% | -5.5% | 0.1% | 9.3% | 0.3% | -3.9% | -3.1% | -3.4% |
| 2018 | 15.5% | 4.9% | 3.2% | -9.3% | -5.1% | 0.0% | -3.0% | -2.9% | 14.0% | 2.8% | 10.8% |