CBOE:VXX | Historical Stock Price | BARCLAYS BANK PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.20$51.56$154.58$463.47$1,389.60$4,166.402018-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$967.68$967.68517,598——
2019-12-30$1,008.64$1,008.64535,064——
2019-12-27$974.72$974.72412,875——
2019-12-26$954.88$954.88211,825——
2019-12-24$956.16$956.16161,180——
2019-12-23$965.76$965.76236,178——
2019-12-20$962.56$962.56393,283——
2019-12-19$951.04$951.04451,969——
2019-12-18$975.36$975.36464,750——
2019-12-17$965.76$965.76473,234——
2019-12-16$972.80$972.80534,159——
2019-12-13$993.92$993.921,151,745——
2019-12-12$1,036.80$1,036.801,001,617——
2019-12-11$1,102.08$1,102.08454,664——
2019-12-10$1,128.32$1,128.32555,648——
2019-12-09$1,126.40$1,126.40590,969——
2019-12-06$1,070.72$1,070.72612,116——
2019-12-05$1,109.12$1,109.12521,720——
2019-12-04$1,123.84$1,123.84665,109——
2019-12-03$1,178.24$1,178.241,465,205——
2019-12-02$1,113.60$1,113.60848,731——
2019-11-29$1,058.56$1,058.56269,983——
2019-11-27$1,037.44$1,037.44296,294——
2019-11-26$1,042.56$1,042.56447,494——
2019-11-25$1,057.92$1,057.92424,141——
2019-11-22$1,105.92$1,105.92414,439——
2019-11-21$1,138.56$1,138.56482,494——
2019-11-20$1,136.00$1,136.00711,905——
2019-11-19$1,124.48$1,124.48471,272——
2019-11-18$1,112.32$1,112.32382,522——
2019-11-15$1,113.60$1,113.60585,538——
2019-11-14$1,163.52$1,163.52348,256——
2019-11-13$1,182.72$1,182.72423,105——
2019-11-12$1,174.40$1,174.40420,948——
2019-11-11$1,188.48$1,188.48346,038——
2019-11-08$1,192.96$1,192.96422,731——
2019-11-07$1,218.56$1,218.56482,964——
2019-11-06$1,230.08$1,230.08447,114——
2019-11-05$1,234.56$1,234.56355,603——
2019-11-04$1,209.60$1,209.60344,936——
2019-11-01$1,207.68$1,207.68480,303——
2019-10-31$1,264.00$1,264.00472,597——
2019-10-30$1,246.08$1,246.08605,688——
2019-10-29$1,277.44$1,277.44360,914——
2019-10-28$1,278.72$1,278.72406,180——
2019-10-25$1,266.56$1,266.56405,947——
2019-10-24$1,309.44$1,309.44389,172——
2019-10-23$1,328.00$1,328.00275,986——
2019-10-22$1,344.64$1,344.64315,038——
2019-10-21$1,323.52$1,323.52284,736——
2019-10-18$1,359.36$1,359.36508,502——
2019-10-17$1,362.56$1,362.56403,184——
2019-10-16$1,370.88$1,370.88442,189——
2019-10-15$1,388.16$1,388.16685,845——
2019-10-14$1,425.28$1,425.28440,520——
2019-10-11$1,473.28$1,473.281,149,078——
2019-10-10$1,563.52$1,563.52539,647——
2019-10-09$1,623.04$1,623.04464,173——
2019-10-08$1,679.36$1,679.36770,133——
2019-10-07$1,553.28$1,553.28453,303——
2019-10-04$1,541.76$1,541.76463,995——
2019-10-03$1,628.16$1,628.16763,856——
2019-10-02$1,692.80$1,692.801,285,869——
2019-10-01$1,586.56$1,586.56735,250——
2019-09-30$1,519.36$1,519.36373,844——
2019-09-27$1,565.44$1,565.44844,923——
2019-09-26$1,523.84$1,523.84489,608——
2019-09-25$1,511.04$1,511.04667,847——
2019-09-24$1,546.24$1,546.24994,005——
2019-09-23$1,477.76$1,477.76359,792——
2019-09-20$1,490.56$1,490.56590,363——
2019-09-19$1,417.60$1,417.60514,069——
2019-09-18$1,443.84$1,443.84812,522——
2019-09-17$1,491.84$1,491.84392,489——
2019-09-16$1,498.88$1,498.88436,620——
2019-09-13$1,477.12$1,477.12509,366——
2019-09-12$1,500.80$1,500.80670,227——
2019-09-11$1,537.28$1,537.28524,170——
2019-09-10$1,561.60$1,561.60467,411——
2019-09-09$1,566.72$1,566.72487,856——
2019-09-06$1,582.08$1,582.08477,694——
2019-09-05$1,630.08$1,630.08648,522——
2019-09-04$1,692.80$1,692.80570,616——
2019-09-03$1,804.16$1,804.16562,634——
2019-08-30$1,728.00$1,728.00438,800——
2019-08-29$1,718.40$1,718.40448,467——
2019-08-28$1,793.28$1,793.28436,702——
2019-08-27$1,834.88$1,834.88415,688——
2019-08-26$1,798.40$1,798.40505,427——
2019-08-23$1,853.44$1,853.441,213,298——
2019-08-22$1,648.00$1,648.00486,491——
2019-08-21$1,619.20$1,619.20445,153——
2019-08-20$1,702.40$1,702.40429,652——
2019-08-19$1,662.72$1,662.72443,152——
2019-08-16$1,793.92$1,793.92427,428——
2019-08-15$1,898.88$1,898.88543,184——
2019-08-14$1,949.76$1,949.761,048,608——
2019-08-13$1,712.64$1,712.64653,458——
2019-08-12$1,848.96$1,848.96404,119——
2019-08-09$1,723.52$1,723.52598,408——
2019-08-08$1,662.72$1,662.72537,017——
2019-08-07$1,767.68$1,767.68852,094——
2019-08-06$1,758.72$1,758.72935,147——
2019-08-05$1,875.20$1,875.201,354,116——
2019-08-02$1,642.24$1,642.241,114,227——
2019-08-01$1,628.80$1,628.801,704,488——
2019-07-31$1,509.76$1,509.76828,720——
2019-07-30$1,429.76$1,429.76366,573——
2019-07-29$1,397.12$1,397.12259,623——
2019-07-26$1,384.96$1,384.96295,336——
2019-07-25$1,420.80$1,420.80466,598——
2019-07-24$1,378.56$1,378.56294,145——
2019-07-23$1,414.40$1,414.40295,991——
2019-07-22$1,466.24$1,466.24342,320——
2019-07-19$1,496.32$1,496.32409,700——
2019-07-18$1,479.36$1,479.36420,370——
2019-07-17$1,495.04$1,495.04454,014——
2019-07-16$1,457.92$1,457.92397,117——
2019-07-15$1,453.44$1,453.44249,147——
2019-07-12$1,459.20$1,459.20287,903——
2019-07-11$1,482.88$1,482.88329,081——
2019-07-10$1,507.84$1,507.84310,438——
2019-07-09$1,555.20$1,555.20234,753——
2019-07-08$1,550.72$1,550.72281,475——
2019-07-05$1,509.12$1,509.12376,952——
2019-07-03$1,504.64$1,504.64247,020——
2019-07-02$1,513.60$1,513.60406,602——
2019-07-01$1,571.84$1,571.84471,841——
2019-06-28$1,664.00$1,664.00275,386——
2019-06-27$1,690.88$1,690.88232,669——
2019-06-26$1,717.76$1,717.76212,291——
2019-06-25$1,731.20$1,731.20269,308——
2019-06-24$1,688.32$1,688.32197,422——
2019-06-21$1,703.68$1,703.68308,448——
2019-06-20$1,664.64$1,664.64538,191——
2019-06-19$1,659.52$1,659.52463,613——
2019-06-18$1,716.48$1,716.48388,902——
2019-06-17$1,729.92$1,729.92226,097——
2019-06-14$1,748.48$1,748.48213,797——
2019-06-13$1,767.04$1,767.04266,436——
2019-06-12$1,777.92$1,777.92222,269——
2019-06-11$1,786.24$1,786.24294,398——
2019-06-10$1,783.04$1,783.04226,045——
2019-06-07$1,795.84$1,795.84364,483——
2019-06-06$1,782.40$1,782.40288,661——
2019-06-05$1,821.44$1,821.44366,875——
2019-06-04$1,857.28$1,857.28377,680——
2019-06-03$1,966.72$1,966.72453,708——
2019-05-31$1,946.88$1,946.88451,956——
2019-05-30$1,875.84$1,875.84316,831——
2019-05-29$1,909.76$1,909.76515,953——
2019-05-28$1,873.28$1,873.28345,911——
2019-05-24$1,818.88$1,818.88384,209——
2019-05-23$1,857.28$1,857.28667,902——
2019-05-22$1,742.08$1,742.08438,678——
2019-05-21$1,758.72$1,758.72366,488——
2019-05-20$1,852.16$1,852.16511,520——
2019-05-17$1,825.28$1,825.28683,473——
2019-05-16$1,798.40$1,798.40486,389——
2019-05-15$1,879.04$1,879.04501,380——
2019-05-14$1,961.60$1,961.60575,850——
2019-05-13$2,076.80$2,076.80938,363——
2019-05-10$1,804.16$1,804.16952,434——
2019-05-09$1,955.20$1,955.20944,547——
2019-05-08$1,965.44$1,965.44698,200——
2019-05-07$2,005.12$2,005.121,335,839——
2019-05-06$1,719.04$1,719.04681,411——
2019-05-03$1,626.88$1,626.88252,877——
2019-05-02$1,708.16$1,708.16373,995——
2019-05-01$1,705.60$1,705.60406,883——
2019-04-30$1,643.52$1,643.52302,609——
2019-04-29$1,643.52$1,643.52238,844——
2019-04-26$1,618.56$1,618.56298,939——
2019-04-25$1,676.80$1,676.80443,588——
2019-04-24$1,644.80$1,644.80375,180——
2019-04-23$1,603.20$1,603.20311,613——
2019-04-22$1,616.00$1,616.00238,442——
2019-04-18$1,630.72$1,630.72402,620——
2019-04-17$1,656.96$1,656.96409,636——
2019-04-16$1,645.44$1,645.44285,641——
2019-04-15$1,658.88$1,658.88402,023——
2019-04-12$1,680.64$1,680.64392,453——
2019-04-11$1,760.00$1,760.00301,689——
2019-04-10$1,795.20$1,795.20259,753——
2019-04-09$1,847.04$1,847.04311,291——
2019-04-08$1,783.68$1,783.68286,189——
2019-04-05$1,792.00$1,792.00328,320——
2019-04-04$1,828.48$1,828.48296,258——
2019-04-03$1,847.04$1,847.04367,339——
2019-04-02$1,834.24$1,834.24293,642——
2019-04-01$1,839.36$1,839.36339,645——
2019-03-29$1,872.64$1,872.64420,966——
2019-03-28$1,932.16$1,932.16408,650——
2019-03-27$1,976.32$1,976.32616,588——
2019-03-26$1,946.88$1,946.88414,492——
2019-03-25$2,063.36$2,063.36698,819——
2019-03-22$2,053.12$2,053.121,100,116——
2019-03-21$1,841.92$1,841.92380,027——
2019-03-20$1,866.24$1,866.24543,556——
2019-03-19$1,846.40$1,846.40488,056——
2019-03-18$1,834.24$1,834.24332,277——
2019-03-15$1,829.76$1,829.76364,855——
2019-03-14$1,864.32$1,864.32308,408——
2019-03-13$1,895.68$1,895.68349,311——
2019-03-12$1,916.16$1,916.16347,006——
2019-03-11$1,971.84$1,971.84416,347——
2019-03-08$2,126.72$2,126.72609,606——
2019-03-07$2,112.64$2,112.64620,270——
2019-03-06$2,035.20$2,035.20402,467——
2019-03-05$1,976.96$1,976.96308,233——
2019-03-04$1,965.44$1,965.44698,753——
2019-03-01$1,918.72$1,918.72336,428——
2019-02-28$2,010.24$2,010.24236,413——
2019-02-27$2,011.52$2,011.52307,789——
2019-02-26$2,009.60$2,009.60236,500——
2019-02-25$1,992.96$1,992.96319,381——
2019-02-22$1,957.76$1,957.76302,864——
2019-02-21$2,034.56$2,034.56370,278——
2019-02-20$2,008.32$2,008.32361,075——
2019-02-19$2,092.16$2,092.16249,556——
2019-02-15$2,085.76$2,085.76376,513——
2019-02-14$2,161.28$2,161.28411,405——
2019-02-13$2,122.88$2,122.88287,720——
2019-02-12$2,128.00$2,128.00327,608——
2019-02-11$2,167.04$2,167.04212,477——
2019-02-08$2,190.72$2,190.72300,423——
2019-02-07$2,217.60$2,217.60465,414——
2019-02-06$2,145.92$2,145.92262,475——
2019-02-05$2,157.44$2,157.44323,081——
2019-02-04$2,176.00$2,176.00288,778——
2019-02-01$2,245.76$2,245.76390,572——
2019-01-31$2,267.52$2,267.52345,211——
2019-01-30$2,365.44$2,365.44327,552——
2019-01-29$2,474.24$2,474.24249,119——
2019-01-28$2,481.28$2,481.28310,367——
2019-01-25$2,382.72$2,382.72189,888——
2019-01-24$2,475.52$2,475.52114,259——
2019-01-23$2,566.40$2,566.40100,403——
2019-01-22$2,580.48$2,580.4892,678——
2019-01-18$2,371.84$2,371.8440,542——
2019-01-17$2,432.00$2,432.0038,989——
2019-01-16$2,459.52$2,459.5272,688——
2019-01-15$2,410.88$2,410.8835,283——
2019-01-14$2,520.32$2,520.3218,545——
2019-01-11$2,513.28$2,513.2885,358——
2019-01-10$2,597.76$2,597.7628,311——
2019-01-09$2,625.28$2,625.2862,386——
2019-01-08$2,688.64$2,688.6414,770——
2019-01-07$2,744.32$2,744.3240,055——
2019-01-04$2,807.04$2,807.0420,398——
2019-01-03$3,048.96$3,048.9615,936——
2019-01-02$2,927.36$2,927.3632,108——