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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $46.17 | $47.19 | $44.49 | $46.30 | +1.56% | 454,553 |
| Sep 2026 | $47.23 | $47.62 | $45.23 | $45.59 | -4.08% | 179,726 |
| Aug 2026 | $50.16 | $50.73 | $47.50 | $47.53 | -6.84% | 556,308 |
| Jul 2026 | $50.60 | $51.99 | $49.87 | $51.02 | +1.11% | 373,370 |
| Jun 2026 | $53.48 | $54.94 | $50.29 | $50.46 | -6.21% | 270,851 |
| May 2026 | $54.88 | $56.63 | $53.49 | $53.80 | -2.27% | 282,978 |
| Apr 2026 | $59.93 | $60.67 | $54.57 | $55.05 | -9.02% | 257,898 |
| Mar 2026 | $55.90 | $62.08 | $54.56 | $60.51 | +9.64% | 338,067 |
| Feb 2026 | $53.39 | $55.44 | $52.82 | $55.19 | +3.06% | 189,344 |
| Jan 2026 | $53.25 | $54.13 | $51.85 | $53.55 | +0.11% | 303,212 |
| Dec 2025 | $56.72 | $56.82 | $52.10 | $53.49 | -5.11% | 518,859 |
| Nov 2025 | $56.63 | $60.57 | $56.20 | $56.37 | -1.05% | 284,155 |
| Oct 2025 | $55.68 | $58.82 | $54.87 | $56.97 | +2.74% | 375,753 |
| Sep 2025 | $58.41 | $58.42 | $55.12 | $55.45 | -2.99% | 291,148 |
| Aug 2025 | $59.53 | $60.16 | $56.06 | $57.16 | -2.29% | 231,923 |
| Jul 2025 | $58.49 | $59.92 | $57.02 | $58.50 | +0.07% | 341,167 |
| Jun 2025 | $59.58 | $61.02 | $57.75 | $58.46 | -1.32% | 193,713 |
| May 2025 | $62.27 | $62.53 | $54.99 | $59.24 | -6.01% | 253,770 |
| Apr 2025 | $55.62 | $69.33 | $54.35 | $63.03 | +14.31% | 988,582 |
| Mar 2025 | $51.57 | $59.29 | $51.23 | $55.14 | +5.17% | 929,798 |
| Feb 2025 | $52.50 | $54.23 | $50.00 | $52.43 | +2.97% | 201,593 |
| Jan 2025 | $50.04 | $54.14 | $49.13 | $50.92 | +0.64% | 213,262 |
| Dec 2024 | $47.77 | $55.74 | $47.50 | $50.59 | +5.86% | 314,453 |
| Nov 2024 | $53.92 | $54.30 | $47.57 | $47.79 | -11.76% | 270,353 |
| Oct 2024 | $52.66 | $56.28 | $50.71 | $54.16 | +3.25% | 229,996 |
| Sep 2024 | $50.32 | $56.03 | $50.32 | $52.46 | +4.39% | 344,018 |
| Aug 2024 | $50.99 | $68.56 | $49.13 | $50.25 | +0.62% | 632,040 |
| Jul 2024 | $49.68 | $52.41 | $47.88 | $49.94 | +0.44% | 219,077 |
| Jun 2024 | $48.08 | $51.86 | $48.04 | $49.72 | +2.81% | 158,927 |
| May 2024 | $53.60 | $54.00 | $47.76 | $48.36 | -9.10% | 227,738 |
| Apr 2024 | $54.80 | $58.92 | $52.72 | $53.20 | -2.85% | 191,934 |
| Mar 2024 | $53.88 | $58.20 | $53.68 | $54.76 | +1.18% | 99,811 |
| Feb 2024 | $55.20 | $58.44 | $53.60 | $54.12 | -3.22% | 117,236 |
| Jan 2024 | $58.36 | $58.96 | $53.24 | $55.92 | -3.45% | 161,910 |
| Dec 2023 | $59.44 | $60.92 | $55.60 | $57.92 | -2.88% | 267,488 |
| Nov 2023 | $69.56 | $69.68 | $58.56 | $59.64 | -14.80% | 202,508 |
| Oct 2023 | $66.96 | $75.68 | $65.76 | $70.00 | +4.60% | 184,434 |
| Sep 2023 | $65.04 | $69.96 | $62.32 | $66.92 | +1.89% | 132,017 |
| Aug 2023 | $66.40 | $72.96 | $65.60 | $65.68 | -1.38% | 439,009 |
| Jul 2023 | $69.98 | $74.36 | $66.20 | $66.60 | -6.20% | 394,978 |
| Jun 2023 | $84.80 | $85.28 | $70.16 | $71.00 | -17.36% | 314,171 |
| May 2023 | $91.80 | $95.64 | $85.18 | $85.92 | -6.45% | 213,805 |
| Apr 2023 | $92.12 | $94.74 | $88.38 | $91.84 | +0.53% | 173,744 |
| Mar 2023 | $88.84 | $101.84 | $84.00 | $91.36 | +3.30% | 265,521 |
| Feb 2023 | $85.84 | $92.48 | $83.72 | $88.44 | +3.13% | 196,915 |
| Jan 2023 | $102.56 | $103.68 | $85.40 | $85.76 | -17.06% | 231,751 |
| Dec 2022 | $104.80 | $107.12 | $101.12 | $103.40 | -1.52% | 344,296 |
| Nov 2022 | $111.48 | $113.44 | $104.92 | $105.00 | -6.58% | 548,622 |
| Oct 2022 | $118.32 | $125.48 | $112.16 | $112.40 | -6.46% | 214,187 |
| Sep 2022 | $113.68 | $121.12 | $108.56 | $120.16 | +6.56% | 328,546 |
| Aug 2022 | $110.16 | $114.56 | $108.16 | $112.76 | +2.53% | 137,682 |
| Jul 2022 | $120.12 | $120.81 | $109.72 | $109.98 | -8.10% | 46,939 |
| Jun 2022 | $114.24 | $127.36 | $112.88 | $119.67 | +3.84% | 97,451 |
| May 2022 | $118.00 | $124.84 | $110.28 | $115.24 | -2.57% | 305,840 |
| Apr 2022 | $105.36 | $118.86 | $103.96 | $118.28 | +11.67% | 268,576 |
| Mar 2022 | $109.52 | $121.44 | $103.30 | $105.92 | -2.07% | 462,310 |
| Feb 2022 | $101.96 | $112.84 | $99.08 | $108.16 | +5.46% | 387,719 |
| Jan 2022 | $102.60 | $114.00 | $98.56 | $102.56 | -0.35% | 191,530 |
| Dec 2021 | $107.80 | $116.60 | $102.00 | $102.92 | -7.21% | 194,105 |
| Nov 2021 | $101.56 | $113.28 | $98.32 | $110.92 | +8.75% | 95,920 |
| Oct 2021 | $107.20 | $109.40 | $99.44 | $102.00 | -5.73% | 123,049 |
| Sep 2021 | $102.24 | $113.20 | $101.00 | $108.20 | +5.50% | 198,482 |
| Aug 2021 | $105.56 | $108.40 | $100.32 | $102.56 | -3.57% | 125,562 |
| Jul 2021 | $101.44 | $110.72 | $99.88 | $106.36 | +3.83% | 93,548 |
| Jun 2021 | $106.72 | $110.28 | $100.04 | $102.44 | -4.83% | 83,274 |
| May 2021 | $113.88 | $124.32 | $106.04 | $107.64 | -5.84% | 76,999 |
| Apr 2021 | $115.84 | $116.68 | $110.44 | $114.32 | -1.41% | 63,137 |
| Mar 2021 | $135.14 | $141.56 | $115.60 | $115.96 | -16.31% | 159,817 |
| Feb 2021 | $134.36 | $144.56 | $131.80 | $138.56 | -2.97% | 136,361 |
| Jan 2021 | $122.08 | $143.96 | $120.32 | $142.80 | +16.02% | 136,283 |
| Dec 2020 | $120.12 | $132.16 | $118.60 | $123.08 | +2.43% | 118,015 |
| Nov 2020 | $135.76 | $136.52 | $117.12 | $120.16 | -13.83% | 207,503 |
| Oct 2020 | $136.08 | $144.40 | $127.35 | $139.44 | +2.54% | 84,363 |
| Sep 2020 | $135.12 | $144.60 | $129.36 | $135.98 | +1.82% | 106,918 |
| Aug 2020 | $131.52 | $135.24 | $126.23 | $133.55 | +0.87% | 46,214 |
| Jul 2020 | $133.32 | $143.00 | $126.50 | $132.40 | -1.69% | 73,944 |
| Jun 2020 | $132.64 | $150.12 | $121.08 | $134.68 | +2.18% | 173,664 |
| May 2020 | $133.76 | $145.68 | $123.52 | $131.81 | +1.17% | 89,953 |
| Apr 2020 | $132.04 | $147.32 | $124.12 | $130.28 | +1.91% | 182,016 |
| Mar 2020 | $76.92 | $168.44 | $76.72 | $127.84 | +61.82% | 855,835 |
| Feb 2020 | $70.48 | $83.76 | $65.76 | $79.00 | +11.90% | 103,372 |
| Jan 2020 | $70.92 | $71.44 | $65.76 | $70.60 | -0.90% | 175,110 |
| Dec 2019 | $73.92 | $77.72 | $69.81 | $71.24 | -3.36% | 59,164 |
| Nov 2019 | $75.24 | $76.20 | $72.80 | $73.72 | -3.05% | 104,139 |
| Oct 2019 | $78.18 | $84.36 | $75.28 | $76.04 | -3.94% | 295,352 |
| Sep 2019 | $79.00 | $81.00 | $74.84 | $79.16 | +0.30% | 112,331 |
| Aug 2019 | $71.32 | $82.32 | $70.68 | $78.93 | +9.32% | 299,994 |
| Jul 2019 | $70.92 | $72.20 | $68.64 | $72.20 | +0.11% | 72,246 |
| Jun 2019 | $76.48 | $77.68 | $71.16 | $72.12 | -5.50% | 91,258 |
| May 2019 | $70.80 | $77.60 | $70.08 | $76.32 | +7.92% | 186,406 |
| Apr 2019 | $71.28 | $71.80 | $69.18 | $70.72 | -2.10% | 121,926 |
| Mar 2019 | $70.80 | $75.92 | $70.00 | $72.24 | +0.89% | 117,493 |
| Feb 2019 | $78.28 | $78.52 | $70.48 | $71.60 | -8.53% | 95,306 |
| Jan 2019 | $88.09 | $91.20 | $78.28 | $78.28 | -12.20% | 35,525 |
| Dec 2018 | $76.64 | $90.72 | $76.24 | $89.16 | +10.78% | 8,108 |
| Nov 2018 | $78.28 | $85.60 | $21.40 | $80.48 | +2.81% | 5,026 |
| Oct 2018 | $68.68 | $78.28 | $68.68 | $78.28 | +13.98% | 823 |
| Sep 2018 | $70.72 | $72.32 | $67.85 | $68.68 | -2.88% | 556 |
| Aug 2018 | $70.72 | $70.72 | $70.72 | $70.72 | -3.04% | 200 |
| Jul 2018 | $72.94 | $72.94 | $72.94 | $72.94 | 0.00% | 19 |
| Jun 2018 | $76.86 | $76.86 | $72.10 | $72.94 | -5.10% | 75 |
| May 2018 | $84.72 | $84.72 | $76.86 | $76.86 | -9.28% | 200 |
| Apr 2018 | $91.44 | $92.32 | $84.72 | $84.72 | +3.22% | 400 |
| Mar 2018 | $84.88 | $88.00 | $80.12 | $82.08 | +4.85% | 3,652 |
| Feb 2018 | $67.80 | $85.12 | $67.80 | $78.28 | +15.46% | 271 |
| Jan 2018 | $67.60 | $67.80 | $66.88 | $67.80 | – | 350 |
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% |