CBOE:VXZ | 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 2026-09-03
Data captured

Stock Price Chart

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

$45.50$58.14$74.31$94.97$121.37$155.112018-01-252026-08-27

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$123.08$123.082,325——
2020-12-30$122.88$122.881,350——
2020-12-29$125.44$125.4412,625——
2020-12-28$122.08$122.08875——
2020-12-24$123.84$123.841,725——
2020-12-23$123.54$123.545,025——
2020-12-22$126.60$126.605,925——
2020-12-21$126.32$126.3215,900——
2020-12-18$124.20$124.204,825——
2020-12-17$122.64$122.6414,775——
2020-12-16$123.20$123.204,225——
2020-12-15$125.52$125.528,400——
2020-12-14$126.05$126.051,425——
2020-12-11$125.72$125.728,525——
2020-12-10$122.76$122.761,575——
2020-12-09$121.88$121.881,250——
2020-12-08$119.82$119.823,800——
2020-12-07$120.84$120.841,975——
2020-12-04$120.16$120.161,350——
2020-12-03$120.94$120.941,750——
2020-12-02$120.63$120.632,250——
2020-12-01$120.40$120.4016,200——
2020-11-30$120.16$120.1619,675——
2020-11-27$121.04$121.0411,975——
2020-11-25$120.96$120.9611,675——
2020-11-24$122.84$122.8421,625——
2020-11-23$122.92$122.9232,200——
2020-11-20$123.92$123.9210,625——
2020-11-19$123.68$123.685,350——
2020-11-18$124.60$124.603,275——
2020-11-17$121.12$121.122,475——
2020-11-16$122.24$122.242,825——
2020-11-13$120.44$120.443,175——
2020-11-12$125.00$125.003,700——
2020-11-11$120.80$120.805,900——
2020-11-10$121.52$121.527,750——
2020-11-09$120.40$120.4025,225——
2020-11-06$127.80$127.806,675——
2020-11-05$129.64$129.643,975——
2020-11-04$129.80$129.8016,675——
2020-11-03$132.52$132.524,675——
2020-11-02$135.96$135.968,050——
2020-10-30$139.44$139.446,625——
2020-10-29$136.88$136.884,550——
2020-10-28$142.36$142.3614,925——
2020-10-27$134.79$134.792,475——
2020-10-26$134.72$134.724,075——
2020-10-23$129.25$129.251,700——
2020-10-22$129.20$129.202,475——
2020-10-21$129.92$129.921,950——
2020-10-20$131.88$131.883,250——
2020-10-19$133.09$133.094,150——
2020-10-16$129.75$129.751,325——
2020-10-15$128.88$128.883,975——
2020-10-14$128.66$128.664,875——
2020-10-13$129.32$129.324,600——
2020-10-12$129.20$129.205,725——
2020-10-09$130.44$130.443,075——
2020-10-08$134.20$134.20925——
2020-10-07$135.56$135.563,075——
2020-10-06$136.48$136.483,675——
2020-10-05$136.52$136.523,175——
2020-10-02$139.88$139.882,075——
2020-10-01$137.69$137.691,650——
2020-09-30$135.98$135.98800——
2020-09-29$136.12$136.122,000——
2020-09-28$137.80$137.802,150——
2020-09-25$138.66$138.663,575——
2020-09-24$141.06$141.062,500——
2020-09-23$142.52$142.523,400——
2020-09-22$139.64$139.643,050——
2020-09-21$137.86$137.8612,925——
2020-09-18$136.68$136.685,175——
2020-09-17$135.56$135.563,325——
2020-09-16$133.05$133.051,000——
2020-09-15$131.42$131.426,725——
2020-09-14$131.09$131.098,225——
2020-09-11$130.16$130.1614,600——
2020-09-10$132.48$132.488,975——
2020-09-09$131.16$131.163,725——
2020-09-08$135.16$135.164,600——
2020-09-04$136.40$136.407,475——
2020-09-03$140.24$140.248,625——
2020-09-02$137.98$137.982,100——
2020-09-01$134.95$134.951,875——
2020-08-31$133.55$133.551,225——
2020-08-28$131.63$131.631,625——
2020-08-27$131.27$131.273,150——
2020-08-26$130.96$130.962,350——
2020-08-25$130.64$130.646,925——
2020-08-24$130.93$130.932,900——
2020-08-21$130.70$130.701,550——
2020-08-20$128.44$128.441,300——
2020-08-19$128.84$128.841,050——
2020-08-18$126.72$126.722,575——
2020-08-17$127.92$127.921,525——
2020-08-14$130.02$130.023,500——
2020-08-13$128.84$128.841,700——
2020-08-12$127.32$127.322,125——
2020-08-11$130.64$130.642,250——
2020-08-10$127.72$127.721,775——
2020-08-07$129.60$129.601,875——
2020-08-06$129.16$129.161,775——
2020-08-05$129.48$129.481,475——
2020-08-04$130.20$130.201,425——
2020-08-03$132.84$132.842,125——
2020-07-31$132.40$132.402,100——
2020-07-30$134.20$134.203,150——
2020-07-29$131.82$131.821,075——
2020-07-28$132.50$132.501,225——
2020-07-27$132.16$132.161,875——
2020-07-24$132.84$132.841,675——
2020-07-23$131.48$131.481,575——
2020-07-22$129.30$129.301,500——
2020-07-21$129.80$129.801,225——
2020-07-20$129.36$129.364,625——
2020-07-17$132.80$132.802,375——
2020-07-16$135.09$135.091,775——
2020-07-15$135.96$135.962,450——
2020-07-14$136.36$136.362,675——
2020-07-13$141.82$141.825,200——
2020-07-10$133.60$133.601,575——
2020-07-09$134.63$134.633,500——
2020-07-08$133.08$133.0819,325——
2020-07-07$134.76$134.764,100——
2020-07-06$131.90$131.901,950——
2020-07-02$132.90$132.904,050——
2020-07-01$132.80$132.804,950——
2020-06-30$134.68$134.683,825——
2020-06-29$139.76$139.763,700——
2020-06-26$144.28$144.285,500——
2020-06-25$137.20$137.203,425——
2020-06-24$141.84$141.846,900——
2020-06-23$134.40$134.405,625——
2020-06-22$137.65$137.656,925——
2020-06-19$140.20$140.202,775——
2020-06-18$138.68$138.683,500——
2020-06-17$138.69$138.692,375——
2020-06-16$138.00$138.0029,150——
2020-06-15$139.24$139.248,600——
2020-06-12$140.96$140.9649,300——
2020-06-11$143.28$143.2815,575——
2020-06-10$125.23$125.232,500——
2020-06-09$126.68$126.682,475——
2020-06-08$122.64$122.644,350——
2020-06-05$121.84$121.846,325——
2020-06-04$127.23$127.232,475——
2020-06-03$127.88$127.882,825——
2020-06-02$130.76$130.763,900——
2020-06-01$131.93$131.931,475——
2020-05-29$131.81$131.811,075——
2020-05-28$132.48$132.483,500——
2020-05-27$130.66$130.661,500——
2020-05-26$132.34$132.342,550——
2020-05-22$133.50$133.501,125——
2020-05-21$133.56$133.563,625——
2020-05-20$131.48$131.488,300——
2020-05-19$133.92$133.923,700——
2020-05-18$131.20$131.204,700——
2020-05-15$137.01$137.014,650——
2020-05-14$136.44$136.449,200——
2020-05-13$138.48$138.487,175——
2020-05-12$133.12$133.123,275——
2020-05-11$125.56$125.5610,550——
2020-05-08$129.52$129.528,000——
2020-05-07$133.68$133.682,700——
2020-05-06$136.84$136.84925——
2020-05-05$135.89$135.893,625——
2020-05-04$138.89$138.894,925——
2020-05-01$139.12$139.124,875——
2020-04-30$130.28$130.281,400——
2020-04-29$128.64$128.642,375——
2020-04-28$132.00$132.009,000——
2020-04-27$130.84$130.846,525——
2020-04-24$135.88$135.884,075——
2020-04-23$140.44$140.443,650——
2020-04-22$141.04$141.042,850——
2020-04-21$142.08$142.086,250——
2020-04-20$136.28$136.284,825——
2020-04-17$130.08$130.082,675——
2020-04-16$132.44$132.445,825——
2020-04-15$131.16$131.1613,025——
2020-04-14$125.40$125.402,850——
2020-04-13$127.88$127.887,000——
2020-04-09$129.26$129.261,875——
2020-04-08$131.47$131.4743,650——
2020-04-07$131.26$131.266,150——
2020-04-06$129.80$129.8013,350——
2020-04-03$135.72$135.7212,950——
2020-04-02$137.66$137.6612,100——
2020-04-01$138.96$138.9619,525——
2020-03-31$127.84$127.8415,625——
2020-03-30$127.80$127.807,975——
2020-03-27$131.44$131.4411,975——
2020-03-26$124.12$124.1215,200——
2020-03-25$133.68$133.6819,050——
2020-03-24$113.48$113.4853,200——
2020-03-23$133.96$133.9636,450——
2020-03-20$148.76$148.7657,650——
2020-03-19$147.72$147.7233,550——
2020-03-18$154.16$154.1646,800——
2020-03-17$131.76$131.7641,275——
2020-03-16$131.08$131.0820,400——
2020-03-13$110.76$110.7638,700——
2020-03-12$116.40$116.4027,125——
2020-03-11$106.80$106.8016,525——
2020-03-10$100.68$100.68141,100——
2020-03-09$104.32$104.32144,850——
2020-03-06$92.28$92.2887,725——
2020-03-05$86.88$86.8810,000——
2020-03-04$80.28$80.289,900——
2020-03-03$81.32$81.329,675——
2020-03-02$77.88$77.8810,950——
2020-02-28$79.00$79.0031,275——
2020-02-27$78.92$78.927,125——
2020-02-26$74.96$74.969,550——
2020-02-25$75.12$75.129,825——
2020-02-24$72.20$72.2010,500——
2020-02-21$68.68$68.682,150——
2020-02-20$67.54$67.541,675——
2020-02-19$67.04$67.041,175——
2020-02-18$67.36$67.361,675——
2020-02-14$66.20$66.202,075——
2020-02-13$66.68$66.682,000——
2020-02-12$65.76$65.761,350——
2020-02-11$66.73$66.73325——
2020-02-10$66.60$66.602,425——
2020-02-07$67.12$67.124,900——
2020-02-06$66.24$66.24900——
2020-02-05$66.56$66.563,125——
2020-02-04$67.32$67.325,300——
2020-02-03$69.52$69.525,975——
2020-01-31$70.60$70.609,325——
2020-01-30$67.92$67.923,550——
2020-01-29$68.92$68.921,325——
2020-01-28$68.36$68.364,500——
2020-01-27$69.96$69.9637,700——
2020-01-24$67.44$67.4431,800——
2020-01-23$66.68$66.686,125——
2020-01-22$66.41$66.414,525——
2020-01-21$66.16$66.1612,900——
2020-01-17$66.00$66.004,275——
2020-01-16$66.12$66.127,500——
2020-01-15$66.84$66.843,175——
2020-01-14$67.32$67.323,200——
2020-01-13$67.40$67.402,150——
2020-01-10$67.84$67.842,825——
2020-01-09$68.24$68.242,475——
2020-01-08$69.48$69.4818,850——
2020-01-07$70.24$70.241,550——
2020-01-06$70.52$70.524,400——
2020-01-03$70.92$70.921,900——
2020-01-02$69.64$69.6410,650——