Skip to main content

Proshares VIX Short-Term Futures ETF (NY: VIXY )

12.80 +0.12 (+0.95%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 607.20 607.20 582.20 583.00 87,863 -25.20(-4.14%)
Jan 30, 2019 626.80 637.00 606.60 608.20 105,539 -28.40(-4.46%)
Jan 29, 2019 629.60 646.00 625.20 636.60 95,098 -2.40(-0.38%)
Jan 28, 2019 635.60 657.80 634.20 639.00 99,268 +26.20(+4.28%)
Jan 25, 2019 622.00 626.20 610.20 612.80 70,860 -24.40(-3.83%)
Jan 24, 2019 660.60 668.40 635.80 637.20 67,164 -21.20(-3.22%)
Jan 23, 2019 652.60 699.20 651.20 658.40 86,230 -6.40(-0.96%)
Jan 22, 2019 616.00 672.40 615.00 664.80 107,955 +55.80(+9.16%)
Jan 18, 2019 607.60 616.20 597.80 609.00 50,450 -15.80(-2.53%)
Jan 17, 2019 636.00 636.60 615.20 624.80 47,433 -6.40(-1.01%)
Jan 16, 2019 614.40 631.40 610.40 631.20 52,682 +11.20(+1.81%)
Jan 15, 2019 645.40 645.40 618.80 620.00 49,546 -29.20(-4.50%)
Jan 14, 2019 663.80 665.20 638.80 649.20 59,670 +2.60(+0.40%)
Jan 11, 2019 676.80 679.60 645.60 646.60 57,495 -21.80(-3.26%)
Jan 10, 2019 686.60 695.60 668.20 668.40 62,282 -7.00(-1.04%)
Jan 09, 2019 685.40 690.60 667.00 675.40 59,265 -16.00(-2.31%)
Jan 08, 2019 693.80 717.60 689.20 691.40 50,341 -14.80(-2.10%)
Jan 07, 2019 715.60 726.20 696.80 706.20 59,281 -15.20(-2.11%)
Jan 04, 2019 751.40 757.80 720.00 721.40 83,945 -63.00(-8.03%)
Jan 03, 2019 765.20 800.80 762.00 784.40 59,360 +35.20(+4.70%)
Jan 02, 2019 800.40 803.00 746.00 749.20 96,002 -23.00(-2.98%)
Dec 31, 2018 781.20 791.40 771.70 772.20 61,790 -30.80(-3.84%)
Dec 28, 2018 804.40 828.40 783.40 803.00 78,510 +0.60(+0.07%)
Dec 27, 2018 817.00 855.40 797.00 802.40 121,555 +31.60(+4.10%)
Dec 26, 2018 807.60 828.80 769.00 770.80 111,968 -42.80(-5.26%)
Dec 24, 2018 784.00 813.60 781.00 813.60 74,880 +37.00(+4.76%)
Dec 21, 2018 738.20 784.60 727.20 776.60 101,260 +38.40(+5.20%)
Dec 20, 2018 719.20 759.40 707.20 738.20 90,029 +35.80(+5.10%)
Dec 19, 2018 703.20 723.00 669.80 702.40 91,812 -2.80(-0.40%)
Dec 18, 2018 687.40 723.40 686.80 705.20 59,567 +3.60(+0.51%)
Dec 17, 2018 674.80 714.60 640.00 701.60 92,322 +34.20(+5.12%)
Dec 14, 2018 656.80 672.80 649.40 667.40 40,830 +25.40(+3.96%)
Dec 13, 2018 642.00 657.00 635.00 642.00 34,867 -10.80(-1.65%)
Dec 12, 2018 638.40 652.80 630.80 652.80 56,567 -5.40(-0.82%)
Dec 11, 2018 636.40 680.00 635.40 658.20 72,962 -3.20(-0.48%)
Dec 10, 2018 664.60 698.00 652.20 661.40 100,496 -3.20(-0.48%)
Dec 07, 2018 621.00 675.00 607.80 664.60 111,030 +46.60(+7.54%)
Dec 06, 2018 655.00 685.40 616.40 618.00 147,070 +12.60(+2.08%)
Dec 04, 2018 541.40 615.60 530.60 605.40 129,830 +69.00(+12.86%)
Dec 03, 2018 527.00 543.00 523.80 536.40 72,928 -31.00(-5.46%)
Nov 30, 2018 588.00 590.40 563.80 567.40 47,650 -16.60(-2.84%)
Nov 29, 2018 582.20 604.40 575.20 584.00 54,980 +11.20(+1.96%)
Nov 28, 2018 581.40 595.80 567.60 572.80 67,987 -17.00(-2.88%)
Nov 27, 2018 607.80 614.00 588.00 589.80 51,990 -11.60(-1.93%)
Nov 26, 2018 622.60 623.80 601.00 601.40 62,349 -36.20(-5.68%)
Nov 23, 2018 644.80 649.20 630.80 637.60 29,695 +4.20(+0.66%)
Nov 21, 2018 633.40 633.40 633.40 0 -15.60(-2.40%)
Nov 20, 2018 649.60 664.20 637.60 649.00 144,547 +35.60(+5.80%)
Nov 19, 2018 579.20 616.60 574.80 613.40 88,533 +34.40(+5.94%)
Nov 16, 2018 616.60 622.60 576.70 579.00 82,820 -28.20(-4.64%)
Nov 15, 2018 624.80 640.00 602.80 607.20 95,811 -6.00(-0.98%)
Nov 14, 2018 586.40 630.60 584.40 613.20 115,960 +14.80(+2.47%)
Nov 13, 2018 594.00 614.00 581.60 598.40 99,768 +5.40(+0.91%)
Nov 12, 2018 549.20 596.80 547.20 593.00 79,839 +44.60(+8.13%)
Nov 09, 2018 542.60 563.20 538.00 548.40 66,660 +16.40(+3.08%)
Nov 08, 2018 536.20 540.60 519.80 532.00 68,082 -4.60(-0.86%)
Nov 07, 2018 556.40 556.80 535.40 536.60 72,134 -40.80(-7.07%)
Nov 06, 2018 599.40 599.40 577.40 577.40 46,501 -19.40(-3.25%)
Nov 05, 2018 604.60 608.80 591.00 596.80 56,676 -6.40(-1.06%)
Nov 02, 2018 589.20 626.60 579.80 603.20 99,195 +4.00(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.