Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.36 +0.36 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 323.60 332.00 321.60 325.20 129,454 +5.20(+1.62%)
Oct 30, 2019 328.20 336.20 319.80 320.00 163,183 -8.40(-2.56%)
Oct 29, 2019 332.00 333.40 326.20 328.40 90,027 -1.60(-0.48%)
Oct 28, 2019 324.00 329.60 323.20 330.00 101,813 +5.00(+1.54%)
Oct 25, 2019 338.60 338.60 325.00 325.00 138,060 -11.40(-3.39%)
Oct 24, 2019 338.20 344.40 336.00 336.40 109,402 -4.60(-1.35%)
Oct 23, 2019 348.40 348.40 341.00 341.00 69,302 -4.20(-1.22%)
Oct 22, 2019 338.20 345.80 336.00 345.20 97,534 +5.20(+1.53%)
Oct 21, 2019 345.40 346.60 340.00 340.00 101,073 -9.40(-2.69%)
Oct 18, 2019 351.80 357.80 346.20 349.40 149,120 -0.60(-0.17%)
Oct 17, 2019 347.60 352.20 344.80 350.00 134,239 -1.60(-0.46%)
Oct 16, 2019 355.60 359.60 351.54 351.60 135,169 -4.60(-1.29%)
Oct 15, 2019 360.00 360.00 351.20 356.20 220,436 -10.20(-2.78%)
Oct 14, 2019 380.40 380.40 365.60 366.40 146,178 -13.00(-3.43%)
Oct 11, 2019 389.40 391.60 372.32 379.40 289,810 -23.00(-5.72%)
Oct 10, 2019 415.80 417.60 400.40 402.40 142,688 -13.40(-3.22%)
Oct 09, 2019 418.40 424.60 407.60 415.80 133,454 -16.00(-3.71%)
Oct 08, 2019 414.40 432.00 410.00 431.80 247,220 +31.80(+7.95%)
Oct 07, 2019 403.00 405.80 390.90 400.00 103,325 +4.20(+1.06%)
Oct 04, 2019 415.40 415.40 395.20 395.80 125,485 -23.00(-5.49%)
Oct 03, 2019 433.60 446.00 418.60 418.80 248,749 -16.20(-3.72%)
Oct 02, 2019 419.80 440.03 419.00 435.00 275,999 +27.60(+6.77%)
Oct 01, 2019 381.80 408.00 379.20 407.40 262,077 +17.00(+4.35%)
Sep 30, 2019 398.00 398.40 386.20 390.40 106,530 -11.40(-2.84%)
Sep 27, 2019 386.60 412.80 384.60 401.80 257,570 +10.80(+2.76%)
Sep 26, 2019 387.80 399.00 387.20 391.00 163,858 +2.60(+0.67%)
Sep 25, 2019 397.80 410.80 384.80 388.40 189,351 -8.60(-2.17%)
Sep 24, 2019 369.80 400.00 369.00 397.00 362,322 +17.60(+4.64%)
Sep 23, 2019 383.40 385.00 373.42 379.40 106,919 -2.40(-0.63%)
Sep 20, 2019 360.60 386.00 359.14 381.80 269,860 +17.60(+4.83%)
Sep 19, 2019 367.00 367.00 358.60 364.20 196,694 -6.40(-1.73%)
Sep 18, 2019 380.40 389.60 370.20 370.60 245,136 -12.80(-3.34%)
Sep 17, 2019 387.40 390.20 383.00 383.40 126,113 -1.60(-0.42%)
Sep 16, 2019 386.80 389.20 378.60 385.00 196,217 +6.00(+1.58%)
Sep 13, 2019 381.00 383.60 375.60 379.00 160,040 -5.80(-1.51%)
Sep 12, 2019 387.60 393.00 381.20 384.80 154,883 -9.40(-2.38%)
Sep 11, 2019 401.60 402.40 392.40 394.20 134,874 -7.80(-1.94%)
Sep 10, 2019 408.60 414.20 400.40 402.00 189,683 -0.40(-0.10%)
Sep 09, 2019 399.00 413.40 398.40 402.40 137,657 -4.40(-1.08%)
Sep 06, 2019 413.00 416.20 404.74 406.80 143,115 -11.40(-2.73%)
Sep 05, 2019 424.00 425.00 413.60 418.20 160,969 -17.00(-3.91%)
Sep 04, 2019 445.40 453.40 434.60 435.20 132,669 -29.40(-6.33%)
Sep 03, 2019 459.80 468.00 452.80 464.60 179,718 +22.20(+5.02%)
Aug 30, 2019 433.80 454.40 433.00 442.40 177,385 +0.40(+0.09%)
Aug 29, 2019 447.20 451.20 437.00 442.00 168,926 -18.60(-4.04%)
Aug 28, 2019 482.20 489.40 460.40 460.60 170,735 -10.80(-2.29%)
Aug 27, 2019 454.40 483.20 453.00 471.40 161,549 +8.40(+1.81%)
Aug 26, 2019 452.40 476.20 452.40 463.00 166,816 -12.60(-2.65%)
Aug 23, 2019 436.60 484.60 418.80 475.60 439,990 +52.60(+12.43%)
Aug 22, 2019 413.80 434.80 412.20 423.00 161,774 +6.60(+1.59%)
Aug 21, 2019 419.60 423.20 415.20 416.40 135,559 -20.80(-4.76%)
Aug 20, 2019 430.20 440.80 427.80 437.20 122,856 +10.20(+2.39%)
Aug 19, 2019 441.00 444.00 426.00 427.00 131,494 -34.60(-7.50%)
Aug 16, 2019 480.00 480.00 460.00 461.60 153,975 -27.20(-5.56%)
Aug 15, 2019 488.00 510.00 483.60 488.80 221,343 -12.40(-2.47%)
Aug 14, 2019 470.60 502.20 461.60 501.20 344,175 +61.60(+14.01%)
Aug 13, 2019 482.20 483.40 439.60 439.60 248,227 -35.60(-7.49%)
Aug 12, 2019 451.00 476.80 448.40 475.20 142,836 +32.20(+7.27%)
Aug 09, 2019 435.00 451.80 430.60 443.00 195,765 +16.00(+3.75%)
Aug 08, 2019 444.80 450.80 425.60 427.00 191,026 -27.40(-6.03%)
Aug 07, 2019 484.40 494.80 452.20 454.40 292,771 +2.00(+0.44%)
Aug 06, 2019 464.00 487.80 452.00 452.40 267,288 -69.00(-13.23%)
Aug 05, 2019 452.20 486.80 449.00 521.40 385,257 +100.40(+23.85%)
Aug 02, 2019 418.80 438.80 415.60 421.00 293,170 +3.00(+0.72%)
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.