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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.38 | $47.08 | $45.53 | $46.30 | -0.84% | 113,456 |
| Oct 19, 2026 | $45.35 | $47.19 | $45.01 | $46.69 | +2.98% | 118,139 |
| Oct 12, 2026 | $44.86 | $46.07 | $44.50 | $45.34 | +0.45% | 179,460 |
| Oct 5, 2026 | $45.17 | $45.41 | $44.49 | $45.14 | -0.79% | 31,487 |
| Sep 28, 2026 | $45.57 | $46.17 | $45.29 | $45.50 | -0.14% | 18,665 |
| Sep 21, 2026 | $45.80 | $46.09 | $45.23 | $45.57 | -1.46% | 47,601 |
| Sep 14, 2026 | $47.19 | $47.19 | $46.00 | $46.24 | -1.11% | 16,046 |
| Sep 8, 2026 | $46.61 | $47.45 | $46.52 | $46.76 | +0.32% | 40,549 |
| Aug 31, 2026 | $48.53 | $48.53 | $46.41 | $46.61 | -2.69% | 70,461 |
| Aug 24, 2026 | $49.28 | $49.35 | $47.77 | $47.90 | -2.80% | 159,030 |
| Aug 17, 2026 | $50.23 | $50.61 | $49.28 | $49.28 | -1.58% | 144,402 |
| Aug 10, 2026 | $50.14 | $50.41 | $49.57 | $50.07 | -0.46% | 81,439 |
| Aug 3, 2026 | $50.16 | $50.73 | $49.74 | $50.30 | -1.41% | 169,852 |
| Jul 27, 2026 | $51.19 | $51.82 | $50.80 | $51.02 | -1.09% | 44,926 |
| Jul 20, 2026 | $50.52 | $51.99 | $50.32 | $51.58 | +0.68% | 72,659 |
| Jul 13, 2026 | $50.41 | $51.30 | $49.87 | $51.23 | +1.53% | 143,414 |
| Jul 6, 2026 | $50.00 | $50.74 | $49.97 | $50.46 | +0.20% | 75,493 |
| Jun 29, 2026 | $51.06 | $51.36 | $50.11 | $50.36 | -2.48% | 106,967 |
| Jun 22, 2026 | $52.32 | $53.16 | $51.48 | $51.64 | -1.99% | 13,889 |
| Jun 15, 2026 | $52.91 | $53.60 | $52.55 | $52.69 | -1.74% | 71,321 |
| Jun 8, 2026 | $53.81 | $54.94 | $53.57 | $53.62 | -1.21% | 15,195 |
| Jun 1, 2026 | $53.48 | $54.78 | $53.48 | $54.28 | +0.89% | 100,357 |
| May 26, 2026 | $54.62 | $54.74 | $53.49 | $53.80 | -2.77% | 37,094 |
| May 18, 2026 | $55.77 | $55.98 | $54.77 | $55.33 | -1.09% | 25,291 |
| May 11, 2026 | $55.31 | $56.63 | $55.24 | $55.94 | +0.81% | 96,513 |
| May 4, 2026 | $55.06 | $55.90 | $54.76 | $55.49 | +0.56% | 114,314 |
| Apr 27, 2026 | $55.49 | $56.09 | $54.63 | $55.18 | -0.95% | 60,001 |
| Apr 20, 2026 | $55.18 | $56.11 | $55.16 | $55.71 | +1.14% | 60,667 |
| Apr 13, 2026 | $56.34 | $56.80 | $54.57 | $55.08 | -2.01% | 56,450 |
| Apr 6, 2026 | $58.75 | $59.60 | $55.69 | $56.21 | -4.37% | 65,141 |
| Mar 30, 2026 | $61.28 | $62.08 | $58.78 | $58.78 | -4.99% | 43,069 |
| Mar 23, 2026 | $58.49 | $61.93 | $57.73 | $61.87 | +2.54% | 73,562 |
| Mar 16, 2026 | $58.43 | $60.56 | $57.09 | $60.34 | +1.75% | 41,875 |
| Mar 9, 2026 | $58.66 | $59.52 | $56.70 | $59.30 | +1.97% | 73,577 |
| Mar 2, 2026 | $55.90 | $58.36 | $54.56 | $58.16 | +5.38% | 131,389 |
| Feb 23, 2026 | $54.26 | $55.44 | $54.04 | $55.19 | +1.62% | 46,866 |
| Feb 17, 2026 | $54.43 | $55.25 | $53.80 | $54.31 | -0.09% | 23,575 |
| Feb 9, 2026 | $53.30 | $55.14 | $52.82 | $54.36 | +1.70% | 56,926 |
| Feb 2, 2026 | $53.39 | $54.83 | $52.82 | $53.45 | -0.19% | 61,977 |
| Jan 26, 2026 | $52.28 | $54.13 | $52.03 | $53.55 | +2.53% | 40,413 |
| Jan 20, 2026 | $53.51 | $54.03 | $51.85 | $52.23 | -0.39% | 140,112 |
| Jan 12, 2026 | $53.06 | $53.56 | $52.18 | $52.43 | -0.01% | 82,578 |
| Jan 5, 2026 | $52.82 | $53.49 | $52.28 | $52.44 | -1.47% | 38,256 |
| Dec 29, 2025 | $53.02 | $53.49 | $52.81 | $53.22 | +0.81% | 53,256 |
| Dec 22, 2025 | $52.63 | $53.03 | $52.10 | $52.79 | -0.30% | 53,480 |
| Dec 15, 2025 | $54.22 | $54.94 | $52.88 | $52.95 | -2.43% | 146,343 |
| Dec 8, 2025 | $55.08 | $55.70 | $53.86 | $54.27 | -1.54% | 57,806 |
| Dec 1, 2025 | $56.72 | $56.82 | $54.86 | $55.12 | -2.22% | 209,827 |
| Nov 24, 2025 | $59.42 | $59.42 | $56.33 | $56.37 | -5.99% | 51,354 |
| Nov 17, 2025 | $58.43 | $60.57 | $57.56 | $59.96 | +3.08% | 74,715 |
| Nov 10, 2025 | $56.52 | $59.53 | $56.20 | $58.17 | +1.29% | 99,824 |
| Nov 3, 2025 | $56.63 | $58.55 | $56.63 | $57.43 | +0.81% | 58,262 |
| Oct 27, 2025 | $55.08 | $57.36 | $54.87 | $56.97 | +2.26% | 114,705 |
| Oct 20, 2025 | $56.63 | $57.56 | $55.35 | $55.71 | -2.60% | 90,399 |
| Oct 13, 2025 | $56.60 | $58.82 | $56.00 | $57.20 | -0.73% | 45,818 |
| Oct 6, 2025 | $55.26 | $58.35 | $55.26 | $57.62 | +3.79% | 82,222 |
| Sep 29, 2025 | $55.12 | $55.79 | $55.12 | $55.52 | +0.59% | 80,154 |
| Sep 22, 2025 | $55.93 | $56.79 | $55.19 | $55.19 | -1.18% | 129,627 |
| Sep 15, 2025 | $55.50 | $56.53 | $55.45 | $55.85 | +0.18% | 63,950 |
| Sep 8, 2025 | $56.59 | $56.65 | $55.44 | $55.75 | -2.15% | 24,379 |
| Sep 2, 2025 | $58.41 | $58.42 | $55.89 | $56.97 | -0.33% | 35,647 |
| Aug 25, 2025 | $56.30 | $58.20 | $56.30 | $57.16 | +1.82% | 63,962 |
| Aug 18, 2025 | $58.68 | $58.97 | $56.06 | $56.14 | -4.33% | 101,014 |
| Aug 11, 2025 | $58.42 | $58.68 | $57.40 | $58.68 | +0.41% | 33,341 |
| Aug 4, 2025 | $59.33 | $59.36 | $58.00 | $58.44 | -2.06% | 18,244 |
| Jul 28, 2025 | $57.32 | $60.16 | $57.02 | $59.67 | +3.38% | 68,287 |
| Jul 21, 2025 | $58.98 | $59.73 | $57.48 | $57.72 | -2.28% | 78,906 |
| Jul 14, 2025 | $58.62 | $59.92 | $58.19 | $59.07 | +1.80% | 59,371 |
| Jul 7, 2025 | $58.76 | $59.29 | $57.69 | $58.02 | -0.84% | 47,438 |
| Jun 30, 2025 | $58.13 | $58.63 | $58.06 | $58.51 | +0.64% | 107,243 |
| Jun 23, 2025 | $60.39 | $60.93 | $57.75 | $58.14 | -3.64% | 48,274 |
| Jun 16, 2025 | $59.55 | $60.92 | $58.84 | $60.34 | -1.12% | 32,676 |
| Jun 9, 2025 | $58.70 | $61.02 | $58.43 | $61.02 | +3.63% | 54,657 |
| Jun 2, 2025 | $59.58 | $59.80 | $58.45 | $58.88 | -0.61% | 53,390 |
| May 26, 2025 | $60.67 | $60.67 | $57.87 | $59.24 | -1.93% | 39,920 |
| May 19, 2025 | $57.42 | $60.63 | $56.58 | $60.41 | +7.00% | 65,819 |
| May 12, 2025 | $58.43 | $58.43 | $54.99 | $56.46 | -6.12% | 78,230 |
| May 5, 2025 | $61.16 | $62.31 | $59.83 | $60.14 | -0.76% | 28,513 |
| Apr 28, 2025 | $61.75 | $64.03 | $60.60 | $60.60 | -2.32% | 97,781 |
| Apr 21, 2025 | $65.52 | $67.94 | $61.90 | $62.04 | -5.21% | 79,825 |
| Apr 14, 2025 | $62.99 | $65.90 | $62.34 | $65.45 | -1.18% | 104,041 |
| Apr 7, 2025 | $68.58 | $69.33 | $58.43 | $66.23 | +2.71% | 479,036 |
| Mar 31, 2025 | $56.93 | $65.88 | $54.35 | $64.48 | +17.13% | 286,780 |
| Mar 24, 2025 | $52.30 | $55.16 | $51.23 | $55.05 | +3.61% | 122,107 |
| Mar 17, 2025 | $54.42 | $55.30 | $53.09 | $53.13 | -3.12% | 62,358 |
| Mar 10, 2025 | $56.20 | $59.29 | $54.71 | $54.84 | -0.92% | 538,575 |
| Mar 3, 2025 | $51.57 | $56.97 | $51.57 | $55.35 | +5.57% | 189,165 |
| Feb 24, 2025 | $52.79 | $54.23 | $51.59 | $52.43 | -0.29% | 92,426 |
| Feb 18, 2025 | $50.66 | $52.80 | $50.56 | $52.58 | +3.39% | 37,053 |
| Feb 10, 2025 | $50.58 | $51.19 | $50.13 | $50.86 | -0.36% | 19,372 |
| Feb 3, 2025 | $52.50 | $52.78 | $50.00 | $51.04 | +0.25% | 52,742 |
| Jan 27, 2025 | $51.92 | $52.15 | $49.27 | $50.92 | +2.40% | 49,131 |
| Jan 21, 2025 | $50.11 | $50.15 | $49.56 | $49.73 | -1.18% | 23,632 |
| Jan 13, 2025 | $53.57 | $54.14 | $50.00 | $50.32 | -4.79% | 46,225 |
| Jan 6, 2025 | $49.64 | $53.56 | $49.13 | $52.85 | +5.60% | 72,727 |
| Dec 30, 2024 | $51.29 | $52.26 | $49.86 | $50.05 | +0.35% | 35,524 |
| Dec 23, 2024 | $51.32 | $52.10 | $48.50 | $49.87 | -4.04% | 68,191 |
| Dec 16, 2024 | $49.93 | $55.74 | $49.81 | $51.97 | +4.31% | 137,509 |
| Dec 9, 2024 | $48.81 | $50.02 | $48.70 | $49.82 | +1.93% | 37,513 |
| Dec 2, 2024 | $47.77 | $49.27 | $47.50 | $48.88 | +2.28% | 57,263 |
| Nov 25, 2024 | $48.15 | $48.84 | $47.57 | $47.79 | -1.95% | 31,242 |
| Nov 18, 2024 | $49.49 | $50.31 | $48.53 | $48.74 | -2.40% | 38,918 |
| Nov 11, 2024 | $48.59 | $50.48 | $48.08 | $49.94 | +2.50% | 48,632 |
| Nov 4, 2024 | $53.86 | $54.03 | $48.67 | $48.72 | -10.28% | 146,412 |
| Oct 28, 2024 | $51.70 | $54.60 | $51.40 | $54.30 | +2.73% | 51,436 |
| Oct 21, 2024 | $51.10 | $52.96 | $50.71 | $52.86 | +3.32% | 41,636 |
| Oct 14, 2024 | $52.41 | $52.56 | $51.16 | $51.16 | -4.09% | 37,574 |
| Oct 7, 2024 | $53.76 | $56.28 | $53.34 | $53.34 | -0.52% | 32,696 |
| Sep 30, 2024 | $52.54 | $55.00 | $52.31 | $53.62 | +1.33% | 87,279 |
| Sep 23, 2024 | $51.22 | $52.95 | $50.81 | $52.92 | +3.26% | 47,471 |
| Sep 16, 2024 | $52.74 | $53.16 | $50.65 | $51.25 | -1.59% | 64,629 |
| Sep 9, 2024 | $55.07 | $55.42 | $51.42 | $52.08 | -6.42% | 70,281 |
| Sep 3, 2024 | $50.32 | $56.03 | $50.32 | $55.65 | +10.75% | 146,161 |
| Aug 26, 2024 | $50.40 | $51.30 | $49.86 | $50.25 | -1.01% | 24,913 |
| Aug 19, 2024 | $49.77 | $52.00 | $49.57 | $50.76 | +2.03% | 87,572 |
| Aug 12, 2024 | $53.15 | $54.45 | $49.13 | $49.75 | -8.16% | 171,991 |
| Aug 5, 2024 | $63.24 | $68.56 | $53.78 | $54.17 | -4.02% | 221,713 |
| Jul 29, 2024 | $50.67 | $57.43 | $49.19 | $56.44 | +10.86% | 146,144 |
| Jul 22, 2024 | $50.20 | $52.41 | $49.40 | $50.91 | +1.01% | 41,149 |
| Jul 15, 2024 | $47.96 | $50.79 | $47.96 | $50.40 | +3.53% | 90,118 |
| Jul 8, 2024 | $48.88 | $49.10 | $47.88 | $48.68 | -0.41% | 40,566 |
| Jul 1, 2024 | $49.68 | $49.68 | $48.16 | $48.88 | -1.69% | 26,951 |
| Jun 24, 2024 | $50.36 | $50.48 | $49.00 | $49.72 | -1.58% | 79,333 |
| Jun 17, 2024 | $49.84 | $51.86 | $49.32 | $50.52 | +1.57% | 33,162 |
| Jun 10, 2024 | $49.00 | $49.96 | $48.28 | $49.74 | +1.84% | 26,946 |
| Jun 3, 2024 | $48.08 | $49.04 | $48.04 | $48.84 | +0.99% | 19,486 |
| May 28, 2024 | $48.20 | $49.44 | $48.19 | $48.36 | +0.67% | 27,929 |
| May 20, 2024 | $48.12 | $49.00 | $47.76 | $48.04 | -0.40% | 48,697 |
| May 13, 2024 | $50.32 | $50.48 | $48.12 | $48.23 | -4.11% | 48,184 |
| May 6, 2024 | $51.60 | $51.71 | $50.08 | $50.30 | -2.93% | 58,925 |
| Apr 29, 2024 | $53.68 | $54.00 | $51.80 | $51.82 | -3.39% | 60,149 |
| Apr 22, 2024 | $56.56 | $56.56 | $52.92 | $53.64 | -6.94% | 76,370 |
| Apr 15, 2024 | $56.64 | $58.92 | $56.56 | $57.64 | +0.14% | 35,913 |
| Apr 8, 2024 | $56.60 | $58.40 | $55.36 | $57.56 | +1.28% | 37,496 |
| Apr 1, 2024 | $54.80 | $56.83 | $54.72 | $56.83 | +3.78% | 26,009 |
| Mar 25, 2024 | $55.28 | $55.36 | $54.32 | $54.76 | -0.83% | 26,463 |
| Mar 18, 2024 | $56.92 | $56.92 | $54.52 | $55.22 | -3.40% | 32,974 |
| Mar 11, 2024 | $56.68 | $58.20 | $55.36 | $57.16 | +1.31% | 18,308 |
| Mar 4, 2024 | $54.24 | $57.41 | $53.96 | $56.42 | +4.56% | 20,107 |
| Feb 26, 2024 | $54.56 | $54.56 | $53.68 | $53.96 | -1.39% | 12,667 |
| Feb 20, 2024 | $55.84 | $56.88 | $54.12 | $54.72 | -1.44% | 40,705 |
| Feb 12, 2024 | $54.44 | $58.44 | $54.44 | $55.52 | +1.83% | 44,262 |
| Feb 5, 2024 | $55.76 | $56.01 | $53.60 | $54.52 | -2.00% | 14,936 |
| Jan 29, 2024 | $54.36 | $56.00 | $54.00 | $55.63 | +2.26% | 15,455 |
| Jan 22, 2024 | $55.12 | $55.16 | $53.24 | $54.40 | -1.59% | 42,870 |
| Jan 16, 2024 | $56.44 | $58.20 | $55.04 | $55.28 | -0.14% | 36,701 |
| Jan 8, 2024 | $57.04 | $57.04 | $54.16 | $55.36 | -2.67% | 38,005 |
| Jan 2, 2024 | $58.36 | $58.96 | $56.80 | $56.88 | -1.80% | 35,504 |
| Dec 26, 2023 | $59.64 | $59.84 | $57.16 | $57.92 | -3.01% | 46,812 |
| Dec 18, 2023 | $56.88 | $60.92 | $56.76 | $59.72 | +4.99% | 67,802 |
| Dec 11, 2023 | $58.40 | $58.46 | $55.60 | $56.88 | -2.94% | 94,729 |
| Dec 4, 2023 | $59.36 | $60.22 | $58.50 | $58.60 | -0.62% | 18,298 |
| Nov 27, 2023 | $59.56 | $60.00 | $58.56 | $58.97 | -0.39% | 74,561 |
| Nov 20, 2023 | $60.76 | $60.96 | $59.20 | $59.20 | -2.95% | 73,338 |
| Nov 13, 2023 | $62.92 | $62.92 | $60.84 | $61.00 | -2.44% | 39,835 |
| Nov 6, 2023 | $65.28 | $65.28 | $62.36 | $62.53 | -4.64% | 23,492 |
| Oct 30, 2023 | $74.40 | $74.40 | $65.36 | $65.57 | -12.81% | 63,349 |
| Oct 23, 2023 | $75.56 | $75.68 | $70.96 | $75.20 | +0.70% | 31,454 |
| Oct 16, 2023 | $69.76 | $75.12 | $68.48 | $74.68 | +4.89% | 36,124 |
| Oct 9, 2023 | $69.48 | $71.28 | $65.76 | $71.20 | +4.46% | 23,769 |
| Oct 2, 2023 | $66.96 | $70.60 | $66.12 | $68.16 | +1.85% | 60,867 |
| Sep 25, 2023 | $66.40 | $69.96 | $65.12 | $66.92 | +1.58% | 38,488 |
| Sep 18, 2023 | $64.24 | $66.04 | $62.32 | $65.88 | +3.65% | 36,700 |
| Sep 11, 2023 | $64.00 | $64.32 | $62.52 | $63.56 | -1.43% | 24,008 |
| Sep 5, 2023 | $65.62 | $66.88 | $64.32 | $64.48 | -1.59% | 16,824 |
| Aug 28, 2023 | $68.48 | $68.64 | $64.76 | $65.52 | -4.99% | 64,027 |
| Aug 21, 2023 | $70.48 | $71.28 | $68.72 | $68.96 | -3.25% | 111,730 |
| Aug 14, 2023 | $68.80 | $72.96 | $67.68 | $71.28 | +4.21% | 83,102 |
| Aug 7, 2023 | $69.24 | $71.60 | $67.68 | $68.40 | -2.40% | 77,285 |
| Jul 31, 2023 | $66.36 | $71.16 | $66.36 | $70.08 | +4.78% | 124,608 |
| Jul 24, 2023 | $68.64 | $68.64 | $66.20 | $66.88 | -2.17% | 80,221 |
| Jul 17, 2023 | $67.04 | $69.32 | $66.92 | $68.36 | +1.06% | 119,473 |
| Jul 10, 2023 | $70.48 | $70.76 | $66.88 | $67.64 | -4.41% | 66,479 |
| Jul 3, 2023 | $69.98 | $74.36 | $69.88 | $70.76 | -0.34% | 123,059 |
| Jun 26, 2023 | $74.88 | $74.96 | $70.16 | $71.00 | -5.43% | 77,779 |
| Jun 20, 2023 | $75.12 | $75.96 | $74.56 | $75.08 | +0.60% | 36,481 |
| Jun 12, 2023 | $76.72 | $77.16 | $74.63 | $74.63 | -2.16% | 51,895 |
| Jun 5, 2023 | $80.84 | $81.24 | $76.04 | $76.28 | -5.73% | 62,279 |
| May 30, 2023 | $85.20 | $87.12 | $80.28 | $80.92 | -6.83% | 97,366 |
| May 22, 2023 | $90.64 | $90.64 | $86.85 | $86.85 | -3.42% | 26,211 |
| May 15, 2023 | $90.16 | $91.28 | $87.52 | $89.92 | -0.57% | 90,018 |
| May 8, 2023 | $92.28 | $92.72 | $89.48 | $90.44 | -1.74% | 35,967 |
| May 1, 2023 | $91.80 | $95.64 | $89.88 | $92.04 | +0.22% | 49,980 |
| Apr 24, 2023 | $90.76 | $94.00 | $90.56 | $91.84 | +1.32% | 39,363 |
| Apr 17, 2023 | $89.52 | $91.08 | $88.38 | $90.64 | +0.62% | 55,137 |
| Apr 10, 2023 | $94.74 | $94.74 | $88.88 | $90.08 | -2.55% | 45,903 |
| Apr 3, 2023 | $92.12 | $93.64 | $90.36 | $92.44 | +1.18% | 33,341 |
| Mar 27, 2023 | $93.16 | $95.00 | $90.76 | $91.36 | -4.07% | 32,551 |
| Mar 20, 2023 | $99.68 | $100.32 | $91.12 | $95.24 | -4.22% | 35,706 |
| Mar 13, 2023 | $96.00 | $101.84 | $90.44 | $99.44 | +5.38% | 90,490 |
| Mar 6, 2023 | $85.84 | $98.60 | $84.00 | $94.36 | +9.36% | 94,025 |
| Feb 27, 2023 | $89.80 | $90.32 | $86.00 | $86.28 | -5.39% | 28,091 |
| Feb 21, 2023 | $90.00 | $92.48 | $88.80 | $91.20 | +2.86% | 45,487 |
| Feb 13, 2023 | $90.32 | $90.36 | $86.52 | $88.66 | -2.53% | 35,560 |
| Feb 6, 2023 | $86.88 | $91.32 | $85.68 | $90.96 | +4.94% | 32,967 |
| Jan 30, 2023 | $87.04 | $87.72 | $83.72 | $86.68 | +0.28% | 101,483 |
| Jan 23, 2023 | $91.52 | $91.72 | $85.80 | $86.44 | -6.21% | 49,983 |
| Jan 17, 2023 | $91.72 | $95.52 | $91.72 | $92.16 | +0.39% | 42,706 |
| Jan 9, 2023 | $97.20 | $97.80 | $91.04 | $91.80 | -5.94% | 52,540 |
| Jan 3, 2023 | $102.56 | $103.68 | $97.08 | $97.60 | -5.61% | 52,598 |
| Dec 27, 2022 | $106.16 | $106.16 | $102.80 | $103.40 | -0.50% | 55,797 |
| Dec 19, 2022 | $105.36 | $106.24 | $102.40 | $103.92 | -1.81% | 69,939 |
| Dec 12, 2022 | $105.44 | $107.12 | $101.12 | $105.84 | +0.53% | 87,759 |
| Dec 5, 2022 | $104.52 | $105.48 | $103.28 | $105.28 | +2.29% | 89,723 |
| Nov 28, 2022 | $107.00 | $108.68 | $102.88 | $102.92 | -3.27% | 103,768 |
| Nov 21, 2022 | $109.92 | $109.92 | $105.36 | $106.40 | -3.41% | 121,216 |
| Nov 14, 2022 | $110.96 | $112.60 | $109.79 | $110.16 | -0.65% | 53,440 |
| Nov 7, 2022 | $110.30 | $113.32 | $108.52 | $110.88 | +1.32% | 184,083 |
| Oct 31, 2022 | $113.28 | $113.50 | $108.40 | $109.44 | -3.25% | 130,603 |
| Oct 24, 2022 | $118.04 | $120.64 | $112.16 | $113.12 | -5.76% | 108,927 |
| Oct 17, 2022 | $120.76 | $121.64 | $118.44 | $120.04 | -2.47% | 36,775 |
| Oct 10, 2022 | $122.36 | $125.48 | $119.94 | $123.08 | +1.52% | 31,141 |
| Oct 3, 2022 | $118.32 | $122.40 | $115.56 | $121.24 | +0.90% | 33,934 |
| Sep 26, 2022 | $117.44 | $121.12 | $115.72 | $120.16 | +3.44% | 44,960 |
| Sep 19, 2022 | $115.04 | $117.96 | $110.48 | $116.16 | +1.93% | 59,270 |
| Sep 12, 2022 | $108.96 | $115.92 | $108.56 | $113.96 | +3.41% | 64,121 |
| Sep 6, 2022 | $112.04 | $114.36 | $109.16 | $110.20 | -2.48% | 122,616 |
| Aug 29, 2022 | $114.36 | $115.08 | $110.04 | $113.00 | -0.60% | 51,788 |
| Aug 22, 2022 | $112.76 | $114.20 | $109.64 | $113.68 | +2.38% | 75,562 |
| Aug 15, 2022 | $109.52 | $112.04 | $108.16 | $111.04 | +1.60% | 25,769 |
| Aug 8, 2022 | $111.64 | $113.00 | $108.64 | $109.29 | -2.45% | 8,101 |
| Aug 1, 2022 | $110.16 | $113.84 | $109.88 | $112.04 | +1.87% | 14,041 |
| Jul 25, 2022 | $114.92 | $116.76 | $109.72 | $109.98 | -4.88% | 20,744 |
| Jul 18, 2022 | $116.88 | $118.80 | $114.68 | $115.62 | -1.04% | 7,159 |
| Jul 11, 2022 | $117.16 | $120.81 | $116.44 | $116.83 | +0.99% | 8,992 |
| Jul 5, 2022 | $119.92 | $120.40 | $115.62 | $115.68 | -1.77% | 7,794 |
| Jun 27, 2022 | $116.76 | $121.08 | $115.44 | $117.76 | +0.10% | 19,707 |
| Jun 21, 2022 | $119.60 | $121.92 | $116.40 | $117.64 | -4.01% | 16,634 |
| Jun 13, 2022 | $124.12 | $127.36 | $118.32 | $122.56 | +2.75% | 45,142 |
| Jun 6, 2022 | $113.96 | $120.77 | $112.95 | $119.28 | +3.74% | 12,354 |
| May 31, 2022 | $118.12 | $118.52 | $112.88 | $114.98 | -0.60% | 12,552 |
| May 23, 2022 | $118.56 | $122.12 | $115.68 | $115.68 | -3.25% | 36,467 |
| May 16, 2022 | $117.56 | $124.00 | $114.92 | $119.56 | +1.12% | 56,072 |
| May 9, 2022 | $123.96 | $124.84 | $117.12 | $118.24 | -1.17% | 137,207 |
| May 2, 2022 | $118.00 | $122.52 | $110.28 | $119.64 | +1.15% | 69,406 |
| Apr 25, 2022 | $114.16 | $118.86 | $112.04 | $118.28 | +3.97% | 118,101 |
| Apr 18, 2022 | $110.84 | $114.32 | $105.52 | $113.76 | +3.23% | 52,933 |
| Apr 11, 2022 | $108.56 | $111.72 | $107.65 | $110.20 | +2.04% | 58,757 |
| Apr 4, 2022 | $105.17 | $110.00 | $103.96 | $108.00 | +2.54% | 31,178 |
| Mar 28, 2022 | $105.80 | $106.81 | $103.30 | $105.32 | -0.08% | 93,112 |
| Mar 21, 2022 | $108.28 | $108.72 | $105.24 | $105.40 | -2.65% | 71,132 |
| Mar 14, 2022 | $116.20 | $121.44 | $108.27 | $108.27 | -7.30% | 131,818 |
| Mar 7, 2022 | $114.40 | $119.44 | $113.04 | $116.80 | +3.99% | 102,352 |
| Feb 28, 2022 | $108.24 | $114.69 | $106.80 | $112.32 | +6.93% | 81,514 |
| Feb 22, 2022 | $106.68 | $112.84 | $104.20 | $105.04 | -0.98% | 45,504 |
| Feb 14, 2022 | $106.24 | $108.02 | $100.96 | $106.08 | -0.26% | 69,814 |
| Feb 7, 2022 | $104.24 | $106.80 | $99.08 | $106.36 | +1.60% | 136,001 |
| Jan 31, 2022 | $106.08 | $106.38 | $99.12 | $104.68 | -0.72% | 134,357 |
| Jan 24, 2022 | $109.76 | $114.00 | $104.32 | $105.44 | -1.68% | 69,094 |
| Jan 18, 2022 | $102.76 | $107.24 | $100.76 | $107.24 | +6.60% | 61,712 |
| Jan 10, 2022 | $103.72 | $105.20 | $98.56 | $100.60 | -1.80% | 28,935 |
| Jan 3, 2022 | $102.60 | $104.92 | $100.72 | $102.44 | -0.47% | 23,821 |
| Dec 27, 2021 | $104.92 | $105.48 | $102.00 | $102.92 | -2.65% | 20,225 |
| Dec 20, 2021 | $111.56 | $112.48 | $104.72 | $105.72 | -2.58% | 23,510 |
| Dec 13, 2021 | $104.48 | $108.96 | $103.68 | $108.52 | +4.71% | 73,034 |
| Dec 6, 2021 | $112.76 | $113.72 | $103.12 | $103.64 | -9.75% | 43,327 |
| Nov 29, 2021 | $107.00 | $116.60 | $104.44 | $114.84 | +4.21% | 75,318 |
| Nov 22, 2021 | $102.72 | $113.28 | $102.64 | $110.20 | +6.54% | 23,176 |
| Nov 15, 2021 | $100.36 | $104.36 | $100.36 | $103.44 | +2.62% | 7,088 |
| Nov 8, 2021 | $100.36 | $103.04 | $100.00 | $100.80 | -0.08% | 8,307 |
| Nov 1, 2021 | $101.56 | $102.52 | $98.32 | $100.88 | -1.10% | 16,040 |
| Oct 25, 2021 | $102.08 | $102.48 | $99.44 | $102.00 | +0.08% | 15,176 |
| Oct 18, 2021 | $103.36 | $103.52 | $100.76 | $101.92 | -0.62% | 36,961 |
| Oct 11, 2021 | $105.72 | $105.76 | $100.68 | $102.56 | -2.62% | 20,702 |
| Oct 4, 2021 | $106.96 | $109.40 | $104.20 | $105.32 | -1.53% | 47,915 |
| Sep 27, 2021 | $102.52 | $108.80 | $102.04 | $106.96 | +3.68% | 32,718 |
| Sep 20, 2021 | $109.76 | $113.20 | $102.92 | $103.16 | -3.05% | 117,375 |
| Sep 13, 2021 | $104.88 | $106.96 | $103.88 | $106.40 | +0.23% | 19,707 |
| Sep 7, 2021 | $102.52 | $106.44 | $102.52 | $106.16 | +3.71% | 23,273 |
| Aug 30, 2021 | $102.04 | $102.92 | $101.00 | $102.36 | -0.04% | 13,189 |
| Aug 23, 2021 | $104.04 | $105.36 | $102.00 | $102.40 | -2.36% | 15,462 |
| Aug 16, 2021 | $102.96 | $108.00 | $101.84 | $104.88 | +2.50% | 72,076 |
| Aug 9, 2021 | $105.20 | $105.20 | $100.32 | $102.32 | -1.84% | 22,157 |
| Aug 2, 2021 | $105.56 | $108.40 | $103.80 | $104.24 | -1.99% | 10,382 |
| Jul 26, 2021 | $104.72 | $107.80 | $104.40 | $106.36 | +2.55% | 14,207 |
| Jul 19, 2021 | $107.52 | $110.72 | $103.48 | $103.72 | -1.71% | 32,509 |
| Jul 12, 2021 | $103.32 | $106.40 | $102.54 | $105.52 | +2.57% | 9,874 |
| Jul 6, 2021 | $101.48 | $106.72 | $101.40 | $102.88 | +0.98% | 29,686 |
| Jun 28, 2021 | $100.48 | $102.80 | $99.88 | $101.88 | +0.57% | 13,680 |
| Jun 21, 2021 | $105.40 | $106.12 | $100.44 | $101.30 | -5.08% | 15,096 |
| Jun 14, 2021 | $102.68 | $107.24 | $101.88 | $106.72 | +4.50% | 18,478 |
| Jun 7, 2021 | $107.48 | $107.56 | $101.56 | $102.12 | -4.67% | 30,767 |
| Jun 1, 2021 | $106.72 | $110.28 | $106.20 | $107.12 | -0.48% | 12,525 |
| May 24, 2021 | $112.68 | $112.68 | $106.04 | $107.64 | -5.74% | 16,638 |
| May 17, 2021 | $112.08 | $122.84 | $111.80 | $114.20 | +2.92% | 13,511 |
| May 10, 2021 | $110.16 | $124.32 | $108.84 | $110.96 | +0.58% | 27,537 |
| May 3, 2021 | $113.88 | $115.66 | $110.28 | $110.32 | -3.50% | 19,313 |
| Apr 26, 2021 | $115.04 | $115.48 | $111.88 | $114.32 | -0.59% | 11,270 |
| Apr 19, 2021 | $111.40 | $116.68 | $111.40 | $115.00 | +2.68% | 12,869 |
| Apr 12, 2021 | $112.68 | $113.24 | $110.84 | $112.00 | +0.21% | 12,621 |
| Apr 5, 2021 | $113.28 | $113.76 | $110.44 | $111.76 | -2.58% | 20,987 |
| Mar 29, 2021 | $121.48 | $122.92 | $114.40 | $114.72 | -5.00% | 21,768 |
| Mar 22, 2021 | $128.64 | $128.80 | $119.83 | $120.76 | -6.21% | 22,279 |
| Mar 15, 2021 | $134.24 | $134.24 | $127.68 | $128.76 | -4.00% | 38,736 |
| Mar 8, 2021 | $135.60 | $137.20 | $132.84 | $134.12 | -1.12% | 30,600 |
| Mar 1, 2021 | $135.14 | $141.56 | $133.24 | $135.64 | -2.11% | 51,824 |
| Feb 22, 2021 | $140.68 | $144.56 | $136.04 | $138.56 | -1.14% | 35,731 |
| Feb 16, 2021 | $137.92 | $142.68 | $137.40 | $140.16 | +1.70% | 44,149 |
| Feb 8, 2021 | $133.60 | $139.32 | $133.16 | $137.82 | +3.50% | 27,800 |
| Feb 1, 2021 | $134.36 | $144.00 | $131.80 | $133.16 | -6.75% | 28,681 |
| Jan 25, 2021 | $129.40 | $143.96 | $129.36 | $142.80 | +11.32% | 43,732 |
| Jan 19, 2021 | $126.76 | $130.12 | $126.20 | $128.28 | +0.25% | 28,264 |
| Jan 11, 2021 | $123.68 | $129.24 | $122.36 | $127.96 | +5.62% | 15,383 |
| Jan 4, 2021 | $122.08 | $128.44 | $120.32 | $121.15 | -1.57% | 48,904 |
| Dec 28, 2020 | $123.68 | $125.92 | $120.96 | $123.08 | -0.61% | 17,179 |
| Dec 21, 2020 | $132.16 | $132.16 | $122.11 | $123.84 | -0.29% | 28,551 |
| Dec 14, 2020 | $124.32 | $126.20 | $122.64 | $124.20 | -1.21% | 33,625 |
| Dec 7, 2020 | $122.28 | $126.60 | $119.08 | $125.72 | +4.63% | 17,127 |
| Nov 30, 2020 | $121.76 | $123.28 | $118.60 | $120.16 | -0.73% | 41,206 |
| Nov 23, 2020 | $123.68 | $123.72 | $119.48 | $121.04 | -2.32% | 77,491 |
| Nov 16, 2020 | $120.16 | $124.60 | $120.16 | $123.92 | +2.89% | 24,564 |
| Nov 9, 2020 | $120.64 | $125.00 | $117.12 | $120.44 | -5.76% | 45,746 |
| Nov 2, 2020 | $135.76 | $136.52 | $125.72 | $127.80 | -8.35% | 40,029 |
| Oct 26, 2020 | $130.36 | $144.40 | $130.00 | $139.44 | +7.88% | 32,686 |
| Oct 19, 2020 | $129.42 | $133.40 | $128.00 | $129.25 | -0.38% | 13,550 |
| Oct 12, 2020 | $128.72 | $131.28 | $127.35 | $129.75 | -0.53% | 20,476 |
| Oct 5, 2020 | $139.84 | $139.84 | $129.88 | $130.44 | -6.75% | 13,925 |
| Sep 28, 2020 | $137.52 | $140.88 | $135.48 | $139.88 | +0.88% | 8,663 |
| Sep 21, 2020 | $139.28 | $143.88 | $137.12 | $138.66 | +1.45% | 25,446 |
| Sep 14, 2020 | $129.36 | $137.16 | $129.36 | $136.68 | +5.01% | 24,453 |
| Sep 8, 2020 | $139.40 | $140.00 | $129.48 | $130.16 | -4.57% | 31,956 |
| Aug 31, 2020 | $132.52 | $144.60 | $131.72 | $136.40 | +3.62% | 21,357 |
| Aug 24, 2020 | $129.20 | $135.24 | $129.08 | $131.63 | +0.71% | 16,940 |
| Aug 17, 2020 | $129.16 | $131.00 | $126.23 | $130.71 | +0.52% | 7,998 |
| Aug 10, 2020 | $128.44 | $130.92 | $126.44 | $130.03 | +0.33% | 11,364 |
| Aug 3, 2020 | $131.52 | $132.84 | $128.90 | $129.60 | -2.11% | 8,681 |
| Jul 27, 2020 | $131.68 | $138.88 | $130.68 | $132.40 | -0.33% | 9,417 |
| Jul 20, 2020 | $132.84 | $134.36 | $126.50 | $132.84 | +0.03% | 10,614 |
| Jul 13, 2020 | $132.72 | $143.00 | $132.72 | $132.80 | -0.60% | 14,474 |
| Jul 6, 2020 | $129.60 | $137.12 | $129.52 | $133.60 | +0.53% | 30,446 |
| Jun 29, 2020 | $143.48 | $144.24 | $129.00 | $132.90 | -7.89% | 16,546 |
| Jun 22, 2020 | $141.32 | $144.92 | $132.96 | $144.28 | +2.91% | 28,429 |
| Jun 15, 2020 | $145.56 | $147.88 | $133.16 | $140.20 | -0.54% | 46,444 |
| Jun 8, 2020 | $121.59 | $150.12 | $121.08 | $140.96 | +15.69% | 74,226 |
| Jun 1, 2020 | $132.64 | $133.04 | $121.48 | $121.84 | -7.56% | 17,012 |
| May 26, 2020 | $129.76 | $134.72 | $129.56 | $131.81 | -1.27% | 8,623 |
| May 18, 2020 | $130.76 | $134.60 | $129.52 | $133.50 | -2.57% | 21,462 |
| May 11, 2020 | $130.44 | $145.68 | $123.52 | $137.01 | +5.79% | 34,848 |
| May 4, 2020 | $141.08 | $142.44 | $129.36 | $129.52 | -6.90% | 20,154 |
| Apr 27, 2020 | $134.08 | $139.80 | $127.00 | $139.12 | +2.38% | 24,156 |
| Apr 20, 2020 | $130.20 | $147.32 | $130.20 | $135.88 | +4.46% | 21,684 |
| Apr 13, 2020 | $127.60 | $133.16 | $124.12 | $130.08 | +0.63% | 31,398 |
| Apr 6, 2020 | $128.40 | $133.04 | $127.00 | $129.26 | -4.76% | 65,049 |
| Mar 30, 2020 | $127.84 | $140.04 | $125.56 | $135.72 | +3.26% | 68,211 |
| Mar 23, 2020 | $142.88 | $143.12 | $109.52 | $131.44 | -11.64% | 135,888 |
| Mar 16, 2020 | $128.68 | $168.44 | $120.00 | $148.76 | +34.31% | 199,674 |
| Mar 9, 2020 | $115.60 | $118.68 | $97.00 | $110.76 | +20.03% | 368,411 |
| Mar 2, 2020 | $76.92 | $97.80 | $76.72 | $92.28 | +16.81% | 128,246 |
| Feb 24, 2020 | $71.96 | $83.76 | $71.08 | $79.00 | +15.03% | 68,292 |
| Feb 18, 2020 | $67.12 | $69.16 | $66.24 | $68.68 | +3.75% | 6,672 |
| Feb 10, 2020 | $67.20 | $67.20 | $65.76 | $66.20 | -1.37% | 8,181 |
| Feb 3, 2020 | $70.48 | $70.48 | $66.24 | $67.12 | -4.93% | 20,227 |
| Jan 27, 2020 | $69.48 | $71.00 | $67.48 | $70.60 | +4.69% | 56,405 |
| Jan 21, 2020 | $66.44 | $68.20 | $65.76 | $67.44 | +2.18% | 55,365 |
| Jan 13, 2020 | $67.28 | $67.92 | $65.80 | $66.00 | -2.71% | 20,315 |
| Jan 6, 2020 | $71.44 | $71.44 | $67.80 | $67.84 | -4.34% | 30,470 |
| Dec 30, 2019 | $70.76 | $72.68 | $69.60 | $70.92 | -0.21% | 14,524 |
| Dec 23, 2019 | $70.08 | $71.20 | $70.00 | $71.07 | +1.07% | 11,126 |
| Dec 16, 2019 | $70.80 | $71.28 | $69.81 | $70.32 | -1.35% | 8,797 |
| Dec 9, 2019 | $74.04 | $75.64 | $71.28 | $71.28 | -3.62% | 13,941 |
| Dec 2, 2019 | $73.92 | $77.72 | $73.72 | $73.96 | +0.33% | 23,331 |
| Nov 25, 2019 | $74.52 | $74.52 | $72.80 | $73.72 | -2.12% | 10,208 |
| Nov 18, 2019 | $73.96 | $75.92 | $73.32 | $75.32 | +2.39% | 43,972 |
| Nov 11, 2019 | $75.68 | $76.00 | $73.36 | $73.56 | -2.15% | 29,684 |
| Nov 4, 2019 | $74.16 | $76.20 | $74.16 | $75.17 | +0.50% | 18,498 |
| Oct 28, 2019 | $76.00 | $76.44 | $74.40 | $74.80 | -0.84% | 14,179 |
| Oct 21, 2019 | $77.08 | $77.12 | $75.32 | $75.44 | -2.64% | 21,547 |
| Oct 14, 2019 | $80.12 | $80.12 | $76.40 | $77.48 | -1.48% | 14,015 |
| Oct 7, 2019 | $80.48 | $83.20 | $77.82 | $78.64 | -1.35% | 233,217 |
| Sep 30, 2019 | $79.48 | $84.36 | $78.08 | $79.72 | -0.40% | 22,251 |
| Sep 23, 2019 | $77.44 | $80.08 | $77.04 | $80.04 | +2.83% | 36,137 |
| Sep 16, 2019 | $75.28 | $78.24 | $75.16 | $77.83 | +3.35% | 25,713 |
| Sep 9, 2019 | $76.16 | $77.04 | $74.84 | $75.31 | -1.32% | 34,146 |
| Sep 3, 2019 | $79.00 | $81.00 | $75.81 | $76.32 | -3.30% | 8,255 |
| Aug 26, 2019 | $79.45 | $82.32 | $78.04 | $78.93 | -1.69% | 17,143 |
| Aug 19, 2019 | $75.70 | $81.08 | $75.00 | $80.28 | +5.02% | 38,461 |
| Aug 12, 2019 | $76.04 | $80.64 | $74.52 | $76.44 | +2.63% | 103,572 |
| Aug 5, 2019 | $74.76 | $77.97 | $73.00 | $74.48 | +1.47% | 124,808 |
| Jul 29, 2019 | $69.36 | $74.04 | $69.12 | $73.40 | +6.01% | 32,697 |
| Jul 22, 2019 | $71.12 | $71.44 | $68.64 | $69.24 | -2.70% | 16,446 |
| Jul 15, 2019 | $69.64 | $71.32 | $69.24 | $71.16 | +2.55% | 11,107 |
| Jul 8, 2019 | $70.20 | $70.64 | $69.20 | $69.39 | +0.20% | 14,154 |
| Jul 1, 2019 | $70.92 | $70.95 | $69.25 | $69.25 | -3.98% | 13,852 |
| Jun 24, 2019 | $72.44 | $73.64 | $71.96 | $72.12 | -1.04% | 15,564 |
| Jun 17, 2019 | $72.80 | $72.96 | $71.16 | $72.88 | +0.11% | 24,799 |
| Jun 10, 2019 | $72.60 | $73.66 | $72.32 | $72.80 | -0.55% | 15,910 |
| Jun 3, 2019 | $76.48 | $77.68 | $72.44 | $73.20 | -4.09% | 34,985 |
| May 28, 2019 | $73.36 | $76.56 | $73.24 | $76.32 | +2.75% | 23,350 |
| May 20, 2019 | $73.16 | $74.28 | $71.88 | $74.28 | +2.37% | 25,341 |
| May 13, 2019 | $75.56 | $77.40 | $71.72 | $72.56 | +0.72% | 54,752 |
| May 6, 2019 | $73.00 | $77.60 | $71.40 | $72.04 | +2.27% | 72,613 |
| Apr 29, 2019 | $70.24 | $72.96 | $70.08 | $70.44 | +0.40% | 14,787 |
| Apr 22, 2019 | $70.24 | $71.33 | $69.64 | $70.16 | -0.45% | 17,629 |
| Apr 15, 2019 | $70.16 | $71.64 | $69.80 | $70.48 | +0.40% | 76,430 |
| Apr 8, 2019 | $70.40 | $71.76 | $69.18 | $70.20 | -0.51% | 11,524 |
| Apr 1, 2019 | $71.28 | $71.80 | $70.40 | $70.56 | -2.33% | 11,906 |
| Mar 25, 2019 | $73.96 | $74.44 | $72.00 | $72.24 | -1.53% | 17,181 |
| Mar 18, 2019 | $70.40 | $73.64 | $70.16 | $73.36 | +4.01% | 22,751 |
| Mar 11, 2019 | $73.60 | $73.64 | $70.00 | $70.53 | -5.55% | 46,373 |
| Mar 4, 2019 | $70.28 | $75.92 | $70.20 | $74.68 | +6.20% | 25,795 |
| Feb 25, 2019 | $71.52 | $73.20 | $70.12 | $70.32 | -2.39% | 17,134 |
| Feb 19, 2019 | $74.20 | $74.28 | $71.84 | $72.04 | -3.02% | 19,182 |
| Feb 11, 2019 | $75.40 | $76.08 | $74.28 | $74.28 | -2.11% | 20,052 |
| Feb 4, 2019 | $78.00 | $78.00 | $74.59 | $75.88 | -2.37% | 39,029 |
| Jan 28, 2019 | $81.92 | $81.96 | $77.44 | $77.72 | -2.90% | 19,337 |
| Jan 22, 2019 | $81.40 | $83.36 | $79.80 | $80.04 | -0.25% | 10,386 |
| Jan 14, 2019 | $84.20 | $84.20 | $80.08 | $80.24 | -4.38% | 4,312 |
| Jan 7, 2019 | $86.88 | $87.28 | $83.92 | $83.92 | -4.12% | 4,936 |
| Dec 31, 2018 | $89.11 | $91.20 | $87.44 | $87.52 | -2.95% | 2,070 |
| Dec 24, 2018 | $90.72 | $90.72 | $88.47 | $90.18 | -0.50% | 463 |
| Dec 17, 2018 | $87.60 | $90.64 | $87.60 | $90.64 | +7.28% | 1,939 |
| Dec 10, 2018 | $84.40 | $85.44 | $83.20 | $84.49 | +0.28% | 1,219 |
| Dec 3, 2018 | $76.64 | $84.83 | $76.24 | $84.26 | +4.69% | 4,273 |
| Nov 26, 2018 | $83.00 | $83.02 | $80.40 | $80.48 | -5.38% | 1,135 |
| Nov 19, 2018 | $80.56 | $85.60 | $21.40 | $85.06 | +5.59% | 438 |
| Nov 12, 2018 | $76.24 | $80.56 | $76.24 | $80.56 | +5.67% | 488 |
| Nov 5, 2018 | $80.80 | $80.96 | $75.40 | $76.24 | -2.61% | 2,965 |
| Oct 29, 2018 | $78.28 | $78.28 | $78.28 | $78.28 | 0.00% | – |
| Oct 22, 2018 | $78.28 | $78.28 | $78.28 | $78.28 | 0.00% | 1 |
| Oct 15, 2018 | $76.24 | $78.28 | $76.24 | $78.28 | +2.68% | 75 |
| Oct 8, 2018 | $70.08 | $76.24 | $70.08 | $76.24 | +8.79% | 469 |
| Oct 1, 2018 | $68.68 | $70.08 | $68.68 | $70.08 | +2.04% | 278 |
| Sep 24, 2018 | $68.81 | $68.81 | $67.85 | $68.68 | -0.19% | 234 |
| Sep 17, 2018 | $68.81 | $68.81 | $68.81 | $68.81 | 0.00% | 15 |
| Sep 10, 2018 | $72.32 | $72.32 | $68.81 | $68.81 | -4.86% | 257 |
| Sep 4, 2018 | $70.72 | $72.32 | $70.72 | $72.32 | +2.26% | 50 |
| Aug 27, 2018 | $70.72 | $70.72 | $70.72 | $70.72 | 0.00% | – |
| Aug 20, 2018 | $70.72 | $70.72 | $70.72 | $70.72 | 0.00% | – |
| Aug 13, 2018 | $70.72 | $70.72 | $70.72 | $70.72 | 0.00% | 50 |
| Aug 6, 2018 | $70.72 | $70.72 | $70.72 | $70.72 | 0.00% | 100 |
| Jul 30, 2018 | $72.94 | $72.94 | $70.72 | $70.72 | -3.04% | 50 |
| Jul 23, 2018 | $72.94 | $72.94 | $72.94 | $72.94 | 0.00% | 19 |
| Jul 16, 2018 | $72.94 | $72.94 | $72.94 | $72.94 | 0.00% | – |
| Jul 9, 2018 | $72.94 | $72.94 | $72.94 | $72.94 | 0.00% | – |
| Jul 2, 2018 | $72.94 | $72.94 | $72.94 | $72.94 | 0.00% | – |
| Jun 25, 2018 | $72.94 | $72.94 | $72.94 | $72.94 | 0.00% | – |
| Jun 18, 2018 | $76.86 | $76.86 | $72.10 | $72.94 | -5.10% | 75 |
| Jun 11, 2018 | $76.86 | $76.86 | $76.86 | $76.86 | 0.00% | – |
| Jun 4, 2018 | $76.86 | $76.86 | $76.86 | $76.86 | 0.00% | – |
| May 29, 2018 | $76.86 | $76.86 | $76.86 | $76.86 | 0.00% | – |
| May 21, 2018 | $76.86 | $76.86 | $76.86 | $76.86 | 0.00% | – |
| May 14, 2018 | $76.86 | $76.86 | $76.86 | $76.86 | 0.00% | – |
| May 7, 2018 | $84.72 | $84.72 | $76.86 | $76.86 | -9.28% | 200 |
| Apr 30, 2018 | $84.72 | $84.72 | $84.72 | $84.72 | 0.00% | – |
| Apr 23, 2018 | $85.28 | $85.28 | $84.72 | $84.72 | -0.65% | 125 |
| Apr 16, 2018 | $85.28 | $85.28 | $85.28 | $85.28 | -2.47% | 125 |
| Apr 9, 2018 | $92.32 | $92.32 | $87.44 | $87.44 | -5.29% | 25 |
| Apr 2, 2018 | $91.44 | $92.32 | $91.44 | $92.32 | +12.48% | 125 |
| Mar 26, 2018 | $82.08 | $82.08 | $82.08 | $82.08 | 0.00% | 1,000 |
| Mar 19, 2018 | $83.20 | $83.40 | $80.12 | $82.08 | -1.35% | 1,850 |
| Mar 12, 2018 | $80.48 | $83.20 | $80.48 | $83.20 | -3.44% | 126 |
| Mar 5, 2018 | $86.16 | $86.16 | $86.16 | $86.16 | 0.00% | 101 |
| Feb 26, 2018 | $78.28 | $88.00 | $78.28 | $86.16 | +5.69% | 593 |
| Feb 20, 2018 | $81.72 | $81.72 | $81.52 | $81.52 | -0.24% | 26 |
| Feb 12, 2018 | $67.80 | $85.12 | $67.80 | $81.72 | +20.53% | 226 |
| Feb 5, 2018 | $67.80 | $67.80 | $67.80 | $67.80 | 0.00% | 1 |
| Jan 29, 2018 | $67.80 | $67.80 | $67.80 | $67.80 | 0.00% | – |
| Jan 22, 2018 | $66.88 | $67.80 | $66.88 | $67.80 | +0.30% | 325 |
| Jan 18, 2018 | $67.60 | $67.60 | $67.60 | $67.60 | – | 25 |
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% |