Skip to main content

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

12.96 +0.28 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 89.10 89.25 86.90 87.45 367,364 +0.55(+0.63%)
Oct 28, 2021 88.30 88.53 86.60 86.90 332,470 -2.80(-3.12%)
Oct 27, 2021 87.45 90.05 85.35 89.70 615,192 +2.05(+2.34%)
Oct 26, 2021 85.00 87.65 665,244 +1.65(+1.92%)
Oct 25, 2021 87.90 89.49 85.90 86.00 369,846 -2.60(-2.93%)
Oct 22, 2021 87.10 90.80 86.03 88.60 605,634 +1.75(+2.01%)
Oct 21, 2021 90.30 90.75 86.60 86.85 402,031 -2.95(-3.29%)
Oct 20, 2021 90.75 90.95 89.35 89.80 400,491 -0.75(-0.83%)
Oct 19, 2021 90.75 91.60 90.00 90.55 404,665 -0.85(-0.93%)
Oct 18, 2021 94.75 94.85 90.85 91.40 442,412 -1.90(-2.04%)
Oct 15, 2021 92.35 93.60 90.60 93.30 607,076 -0.05(-0.05%)
Oct 14, 2021 95.55 96.00 93.15 93.35 657,510 -5.35(-5.42%)
Oct 13, 2021 100.05 102.05 98.50 98.70 622,462 -1.90(-1.89%)
Oct 12, 2021 101.00 102.90 99.40 100.60 647,559 -1.95(-1.90%)
Oct 11, 2021 102.20 102.72 98.74 102.55 704,281 +1.15(+1.13%)
Oct 08, 2021 102.00 102.95 100.50 101.40 587,525 -1.95(-1.89%)
Oct 07, 2021 105.10 105.20 102.85 103.35 555,436 -4.05(-3.77%)
Oct 06, 2021 111.25 115.50 106.85 107.40 1,213,804 -1.25(-1.15%)
Oct 05, 2021 111.80 112.65 106.45 108.65 763,080 -4.15(-3.68%)
Oct 04, 2021 109.75 116.55 108.80 112.80 1,388,991 +3.15(+2.87%)
Oct 01, 2021 111.25 115.25 106.95 109.65 1,158,644 -4.35(-3.82%)
Sep 30, 2021 110.90 115.85 108.15 114.00 1,384,699 +0.30(+0.26%)
Sep 29, 2021 111.30 114.60 110.00 113.70 1,112,510 +1.50(+1.34%)
Sep 28, 2021 105.70 114.35 104.75 112.20 1,858,964 +10.80(+10.65%)
Sep 27, 2021 101.00 102.35 99.55 101.40 632,977 +0.90(+0.90%)
Sep 24, 2021 106.25 106.40 100.20 100.50 779,141 -3.15(-3.04%)
Sep 23, 2021 106.90 107.25 103.20 103.65 1,324,098 -6.85(-6.20%)
Sep 22, 2021 114.15 115.70 108.30 110.50 1,444,775 -6.60(-5.64%)
Sep 21, 2021 118.10 124.15 115.30 117.10 1,443,376 -4.55(-3.74%)
Sep 20, 2021 118.40 132.50 115.55 121.65 2,887,208 +11.95(+10.89%)
Sep 17, 2021 103.60 109.95 102.75 109.70 1,005,006 +6.75(+6.56%)
Sep 16, 2021 104.45 106.95 101.80 102.95 794,527 -1.05(-1.01%)
Sep 15, 2021 106.30 108.45 103.10 104.00 1,054,445 -4.40(-4.06%)
Sep 14, 2021 105.10 110.00 104.35 108.40 1,015,082 +1.70(+1.59%)
Sep 13, 2021 105.95 111.65 105.30 106.70 1,107,345 -3.55(-3.22%)
Sep 10, 2021 102.85 111.35 101.95 110.25 792,982 +3.55(+3.33%)
Sep 09, 2021 105.05 107.00 102.00 106.70 760,112 +2.30(+2.20%)
Sep 08, 2021 106.30 108.10 104.10 104.40 691,833 -0.15(-0.14%)
Sep 07, 2021 102.85 105.40 102.55 104.55 469,704 +2.25(+2.20%)
Sep 03, 2021 103.15 103.95 101.10 102.30 614,089 +0.95(+0.94%)
Sep 02, 2021 100.35 103.25 100.15 101.35 562,618 -0.20(-0.20%)
Sep 01, 2021 103.50 104.40 100.75 101.55 551,415 -2.70(-2.59%)
Aug 31, 2021 105.15 106.15 104.03 104.25 631,098 -0.35(-0.33%)
Aug 30, 2021 104.55 105.80 103.90 104.60 576,147 -1.10(-1.04%)
Aug 27, 2021 109.65 109.70 104.80 105.70 913,954 -5.75(-5.16%)
Aug 26, 2021 108.35 112.75 107.40 111.45 1,019,817 +4.65(+4.35%)
Aug 25, 2021 108.80 109.35 106.48 106.80 530,600 -2.50(-2.29%)
Aug 24, 2021 109.15 110.03 108.50 109.30 386,095 -0.25(-0.23%)
Aug 23, 2021 110.35 110.35 107.75 109.55 687,073 -3.95(-3.48%)
Aug 20, 2021 120.80 121.50 112.55 113.50 888,544 -9.20(-7.50%)
Aug 19, 2021 124.50 126.30 118.30 122.70 1,869,980 +3.85(+3.24%)
Aug 18, 2021 112.85 119.85 111.15 118.85 1,596,815 +7.60(+6.83%)
Aug 17, 2021 111.00 116.80 109.45 111.25 1,549,217 +3.50(+3.25%)
Aug 16, 2021 110.60 112.40 107.70 107.75 953,099 +0.50(+0.47%)
Aug 13, 2021 105.95 107.90 105.25 107.25 422,067 +0.00(+0.00%)
Aug 12, 2021 110.20 110.60 106.05 107.25 441,718 -2.40(-2.19%)
Aug 11, 2021 111.65 112.55 109.00 109.65 477,379 -3.10(-2.75%)
Aug 10, 2021 113.35 114.20 111.30 112.75 462,657 -1.60(-1.40%)
Aug 09, 2021 115.55 116.65 113.60 114.35 334,989 -1.35(-1.17%)
Aug 06, 2021 117.65 118.35 115.55 115.70 406,247 -3.00(-2.53%)
Aug 05, 2021 120.70 120.80 118.70 118.70 374,038 -3.20(-2.63%)
Aug 04, 2021 124.35 124.65 120.58 121.90 493,734 -0.10(-0.08%)
Aug 03, 2021 126.45 129.80 121.80 122.00 739,337 -6.40(-4.98%)
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.