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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,074.56$1,074.56458,573——
2020-12-30$1,075.20$1,075.20430,819——
2020-12-29$1,115.52$1,115.52567,998——
2020-12-28$1,076.48$1,076.48313,984——
2020-12-24$1,080.32$1,080.32219,339——
2020-12-23$1,112.32$1,112.32516,392——
2020-12-22$1,159.04$1,159.04564,231——
2020-12-21$1,180.16$1,180.161,394,855——
2020-12-18$1,093.12$1,093.12811,192——
2020-12-17$1,072.00$1,072.00612,564——
2020-12-16$1,087.36$1,087.36651,361——
2020-12-15$1,123.84$1,123.84662,006——
2020-12-14$1,178.24$1,178.24615,527——
2020-12-11$1,152.00$1,152.00878,634——
2020-12-10$1,111.04$1,111.04721,930——
2020-12-09$1,100.80$1,100.801,047,852——
2020-12-08$1,061.76$1,061.76466,092——
2020-12-07$1,101.44$1,101.44468,116——
2020-12-04$1,095.04$1,095.04541,025——
2020-12-03$1,114.88$1,114.88537,302——
2020-12-02$1,104.64$1,104.64478,311——
2020-12-01$1,110.40$1,110.40593,234——
2020-11-30$1,099.52$1,099.52444,425——
2020-11-27$1,120.64$1,120.64257,728——
2020-11-25$1,112.96$1,112.96389,697——
2020-11-24$1,155.20$1,155.20528,152——
2020-11-23$1,175.04$1,175.04509,545——
2020-11-20$1,190.40$1,190.40452,755——
2020-11-19$1,192.96$1,192.96445,481——
2020-11-18$1,205.76$1,205.76569,977——
2020-11-17$1,171.20$1,171.20511,142——
2020-11-16$1,186.56$1,186.56506,870——
2020-11-13$1,221.12$1,221.12591,438——
2020-11-12$1,301.12$1,301.121,044,855——
2020-11-11$1,215.36$1,215.36513,580——
2020-11-10$1,246.08$1,246.08530,817——
2020-11-09$1,284.48$1,284.48936,411——
2020-11-06$1,313.28$1,313.28665,716——
2020-11-05$1,406.72$1,406.72570,570——
2020-11-04$1,430.40$1,430.401,018,869——
2020-11-03$1,568.64$1,568.64608,527——
2020-11-02$1,660.16$1,660.16648,958——
2020-10-30$1,697.92$1,697.92625,348——
2020-10-29$1,648.00$1,648.00734,402——
2020-10-28$1,774.72$1,774.721,205,505——
2020-10-27$1,553.28$1,553.28532,884——
2020-10-26$1,546.88$1,546.88795,198——
2020-10-23$1,418.88$1,418.88295,706——
2020-10-22$1,417.60$1,417.60354,292——
2020-10-21$1,451.52$1,451.52424,597——
2020-10-20$1,486.72$1,486.72464,870——
2020-10-19$1,487.36$1,487.36434,466——
2020-10-16$1,425.28$1,425.28366,239——
2020-10-15$1,415.04$1,415.04509,478——
2020-10-14$1,402.88$1,402.88462,108——
2020-10-13$1,417.60$1,417.60365,552——
2020-10-12$1,398.40$1,398.40488,391——
2020-10-09$1,426.56$1,426.56455,220——
2020-10-08$1,504.64$1,504.64394,359——
2020-10-07$1,567.36$1,567.36303,894——
2020-10-06$1,620.48$1,620.48543,850——
2020-10-05$1,598.08$1,598.08325,734——
2020-10-02$1,649.92$1,649.92467,725——
2020-10-01$1,600.64$1,600.64377,352——
2020-09-30$1,593.60$1,593.60401,991——
2020-09-29$1,596.16$1,596.16353,497——
2020-09-28$1,623.04$1,623.04285,333——
2020-09-25$1,634.56$1,634.56369,253——
2020-09-24$1,676.16$1,676.16428,444——
2020-09-23$1,708.80$1,708.80457,802——
2020-09-22$1,623.04$1,623.04363,981——
2020-09-21$1,610.24$1,610.24623,206——
2020-09-18$1,559.68$1,559.68540,902——
2020-09-17$1,560.96$1,560.96486,047——
2020-09-16$1,597.44$1,597.44464,727——
2020-09-15$1,601.92$1,601.92398,505——
2020-09-14$1,604.48$1,604.48473,258——
2020-09-11$1,633.28$1,633.28665,370——
2020-09-10$1,736.32$1,736.32612,588——
2020-09-09$1,717.12$1,717.12592,436——
2020-09-08$1,809.92$1,809.92998,730——
2020-09-04$1,850.88$1,850.881,732,702——
2020-09-03$2,029.44$2,029.441,859,850——
2020-09-02$1,788.16$1,788.16633,261——
2020-09-01$1,745.28$1,745.28451,203——
2020-08-31$1,718.40$1,718.40567,763——
2020-08-28$1,637.12$1,637.12544,402——
2020-08-27$1,646.08$1,646.08841,497——
2020-08-26$1,595.52$1,595.52463,642——
2020-08-25$1,560.96$1,560.96410,045——
2020-08-24$1,569.28$1,569.28430,206——
2020-08-21$1,576.32$1,576.32401,838——
2020-08-20$1,568.00$1,568.00553,784——
2020-08-19$1,585.28$1,585.28556,634——
2020-08-18$1,557.12$1,557.12345,927——
2020-08-17$1,573.76$1,573.76306,331——
2020-08-14$1,628.16$1,628.16422,734——
2020-08-13$1,632.64$1,632.64445,584——
2020-08-12$1,633.92$1,633.92442,794——
2020-08-11$1,724.80$1,724.80564,245——
2020-08-10$1,648.00$1,648.00402,547——
2020-08-07$1,697.92$1,697.92461,205——
2020-08-06$1,711.36$1,711.36338,088——
2020-08-05$1,730.56$1,730.56319,075——
2020-08-04$1,767.68$1,767.68307,770——
2020-08-03$1,821.44$1,821.44313,211——
2020-07-31$1,825.28$1,825.28480,391——
2020-07-30$1,868.80$1,868.80508,164——
2020-07-29$1,828.48$1,828.48327,286——
2020-07-28$1,866.88$1,866.88400,967——
2020-07-27$1,877.76$1,877.76325,844——
2020-07-24$1,930.88$1,930.88515,517——
2020-07-23$1,924.48$1,924.48549,448——
2020-07-22$1,866.24$1,866.24352,027——
2020-07-21$1,887.36$1,887.36561,672——
2020-07-20$1,870.72$1,870.72419,866——
2020-07-17$1,959.68$1,959.68299,213——
2020-07-16$2,032.64$2,032.64430,481——
2020-07-15$2,064.64$2,064.64446,011——
2020-07-14$2,125.44$2,125.44720,678——
2020-07-13$2,255.36$2,255.36538,967——
2020-07-10$2,057.60$2,057.60357,544——
2020-07-09$2,115.84$2,115.84504,686——
2020-07-08$2,083.20$2,083.20386,917——
2020-07-07$2,136.96$2,136.96384,744——
2020-07-06$2,065.92$2,065.92368,839——
2020-07-02$2,068.48$2,068.48436,498——
2020-07-01$2,104.96$2,104.96387,845——
2020-06-30$2,172.80$2,172.80421,150——
2020-06-29$2,283.52$2,283.52390,108——
2020-06-26$2,400.00$2,400.00698,370——
2020-06-25$2,264.96$2,264.96559,922——
2020-06-24$2,350.08$2,350.081,005,800——
2020-06-23$2,204.80$2,204.80470,089——
2020-06-22$2,245.76$2,245.76534,747——
2020-06-19$2,360.96$2,360.96673,206——
2020-06-18$2,323.84$2,323.84406,366——
2020-06-17$2,366.72$2,366.72532,475——
2020-06-16$2,359.68$2,359.68835,025——
2020-06-15$2,414.08$2,414.08627,677——
2020-06-12$2,477.44$2,477.441,063,156——
2020-06-11$2,663.04$2,663.041,620,261——
2020-06-10$1,992.32$1,992.32471,180——
2020-06-09$2,001.28$2,001.28374,445——
2020-06-08$1,908.48$1,908.48259,175——
2020-06-05$1,866.88$1,866.88432,436——
2020-06-04$1,973.76$1,973.76453,102——
2020-06-03$1,989.76$1,989.76387,809——
2020-06-02$2,079.36$2,079.36356,188——
2020-06-01$2,138.88$2,138.88241,877——
2020-05-29$2,120.32$2,120.32508,941——
2020-05-28$2,206.72$2,206.72362,836——
2020-05-27$2,121.60$2,121.60415,955——
2020-05-26$2,165.12$2,165.12299,913——
2020-05-22$2,198.40$2,198.40240,020——
2020-05-21$2,219.52$2,219.52380,230——
2020-05-20$2,156.80$2,156.80506,863——
2020-05-19$2,305.92$2,305.92359,766——
2020-05-18$2,191.36$2,191.36395,064——
2020-05-15$2,342.40$2,342.40394,489——
2020-05-14$2,398.08$2,398.08542,373——
2020-05-13$2,537.60$2,537.60676,986——
2020-05-12$2,297.60$2,297.60381,756——
2020-05-11$2,087.68$2,087.68295,866——
2020-05-08$2,236.80$2,236.80304,244——
2020-05-07$2,398.08$2,398.08275,656——
2020-05-06$2,509.44$2,509.44236,645——
2020-05-05$2,474.88$2,474.88278,514——
2020-05-04$2,576.64$2,576.64211,133——
2020-05-01$2,636.16$2,636.16322,772——
2020-04-30$2,423.68$2,423.68266,639——
2020-04-29$2,349.12$2,349.12315,722——
2020-04-28$2,500.48$2,500.48354,519——
2020-04-27$2,461.44$2,461.44360,908——
2020-04-24$2,657.28$2,657.28230,666——
2020-04-23$2,819.84$2,819.84290,083——
2020-04-22$2,828.16$2,828.16251,098——
2020-04-21$2,970.88$2,970.88408,331——
2020-04-20$2,741.76$2,741.76301,517——
2020-04-17$2,499.20$2,499.20280,730——
2020-04-16$2,607.36$2,607.36291,647——
2020-04-15$2,586.24$2,586.24325,723——
2020-04-14$2,394.24$2,394.24280,914——
2020-04-13$2,605.44$2,605.44231,661——
2020-04-09$2,660.48$2,660.48365,741——
2020-04-08$2,713.60$2,713.60326,292——
2020-04-07$2,778.24$2,778.24438,230——
2020-04-06$2,701.44$2,701.44309,653——
2020-04-03$2,908.80$2,908.80417,597——
2020-04-02$3,031.04$3,031.04336,484——
2020-04-01$3,214.08$3,214.08297,730——
2020-03-31$2,960.00$2,960.00492,463——
2020-03-30$3,112.32$3,112.32499,692——
2020-03-27$3,238.40$3,238.40366,077——
2020-03-26$2,919.68$2,919.68488,084——
2020-03-25$3,257.60$3,257.60396,209——
2020-03-24$3,017.60$3,017.60569,266——
2020-03-23$3,272.32$3,272.32615,591——
2020-03-20$3,875.20$3,875.20922,716——
2020-03-19$3,968.00$3,968.001,294,214——
2020-03-18$4,416.00$4,416.001,184,722——
2020-03-17$3,744.64$3,744.64768,623——
2020-03-16$3,789.44$3,789.44759,377——
2020-03-13$2,764.80$2,764.801,029,836——
2020-03-12$3,031.04$3,031.041,017,314——
2020-03-11$2,474.24$2,474.24767,388——
2020-03-10$2,183.04$2,183.04936,198——
2020-03-09$2,365.44$2,365.441,168,313——
2020-03-06$1,908.48$1,908.482,200,347——
2020-03-05$1,707.52$1,707.521,901,491——
2020-03-04$1,472.00$1,472.001,365,989——
2020-03-03$1,564.80$1,564.801,960,070——
2020-03-02$1,409.92$1,409.921,750,975——
2020-02-28$1,459.84$1,459.842,281,550——
2020-02-27$1,408.00$1,408.002,641,470——
2020-02-26$1,211.52$1,211.522,084,186——
2020-02-25$1,237.76$1,237.762,811,241——
2020-02-24$1,130.88$1,130.882,263,708——
2020-02-21$953.60$953.601,350,458——
2020-02-20$898.56$898.561,293,078——
2020-02-19$867.84$867.84565,133——
2020-02-18$880.64$880.64638,261——
2020-02-14$865.28$865.28524,564——
2020-02-13$876.16$876.16527,550——
2020-02-12$857.60$857.60623,883——
2020-02-11$903.68$903.68576,872——
2020-02-10$902.40$902.40557,675——
2020-02-07$920.32$920.32727,981——
2020-02-06$901.76$901.76604,681——
2020-02-05$908.80$908.80740,552——
2020-02-04$949.12$949.12739,220——
2020-02-03$997.12$997.12807,856——
2020-01-31$1,036.80$1,036.801,680,916——
2020-01-30$934.40$934.401,050,109——
2020-01-29$950.40$950.40652,542——
2020-01-28$949.12$949.12839,828——
2020-01-27$1,005.44$1,005.441,292,236——
2020-01-24$911.36$911.361,602,141——
2020-01-23$863.36$863.36545,772——
2020-01-22$866.56$866.56569,870——
2020-01-21$859.52$859.52646,997——
2020-01-17$852.48$852.48523,288——
2020-01-16$850.56$850.56430,677——
2020-01-15$871.68$871.68474,861——
2020-01-14$874.24$874.24521,280——
2020-01-13$880.64$880.64440,020——
2020-01-10$903.68$903.68514,298——
2020-01-09$907.52$907.52501,358——
2020-01-08$947.20$947.20753,945——
2020-01-07$960.64$960.64427,111——
2020-01-06$965.12$965.12407,144——
2020-01-03$978.56$978.56752,447——
2020-01-02$928.64$928.64442,381——