Skip to main content

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

12.77 +0.09 (+0.71%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 619.60 630.40 597.80 599.20 76,626 -19.80(-3.20%)
Oct 31, 2018 625.80 635.20 608.00 619.00 99,253 -20.80(-3.25%)
Oct 30, 2018 667.60 673.80 636.80 639.80 122,476 -22.60(-3.41%)
Oct 29, 2018 636.40 694.40 625.19 662.40 156,476 +0.80(+0.12%)
Oct 26, 2018 665.40 685.80 637.00 661.60 244,085 +38.40(+6.16%)
Oct 25, 2018 631.60 650.00 610.60 623.20 148,130 -20.80(-3.23%)
Oct 24, 2018 587.20 649.80 583.80 644.00 167,159 +52.60(+8.89%)
Oct 23, 2018 618.00 635.00 579.80 591.40 204,724 +22.60(+3.97%)
Oct 22, 2018 560.40 593.20 559.40 568.80 122,263 +3.60(+0.64%)
Oct 19, 2018 564.20 584.00 550.60 565.20 133,985 -5.40(-0.95%)
Oct 18, 2018 540.00 589.40 540.00 570.60 232,759 +35.80(+6.69%)
Oct 17, 2018 526.60 564.80 526.40 534.80 162,370 +6.00(+1.13%)
Oct 16, 2018 550.40 556.20 526.00 528.80 169,532 -39.40(-6.93%)
Oct 15, 2018 574.40 587.20 554.00 568.20 214,163 +8.00(+1.43%)
Oct 12, 2018 550.00 615.20 548.60 560.20 333,725 -48.40(-7.95%)
Oct 11, 2018 552.00 634.80 537.60 608.60 561,238 +49.80(+8.91%)
Oct 10, 2018 488.80 565.80 488.60 558.80 357,440 +78.40(+16.32%)
Oct 09, 2018 484.00 490.80 467.00 480.40 168,763 +8.60(+1.82%)
Oct 08, 2018 480.00 502.80 469.00 471.80 197,510 +5.00(+1.07%)
Oct 05, 2018 452.40 493.00 444.60 466.80 261,610 +9.40(+2.06%)
Oct 04, 2018 438.60 475.00 438.60 457.40 183,048 +26.60(+6.17%)
Oct 03, 2018 429.20 437.00 428.40 430.80 67,347 -4.20(-0.97%)
Oct 02, 2018 435.20 439.20 429.80 435.00 48,909 +0.80(+0.18%)
Oct 01, 2018 428.00 440.20 425.40 434.20 66,788 -4.60(-1.05%)
Sep 28, 2018 445.20 447.00 438.80 438.80 61,320 -0.80(-0.18%)
Sep 27, 2018 442.20 443.60 436.60 439.60 57,827 -8.00(-1.79%)
Sep 26, 2018 438.40 451.60 433.40 447.60 94,278 +4.40(+0.99%)
Sep 25, 2018 434.00 445.00 432.00 443.20 47,130 +3.80(+0.86%)
Sep 24, 2018 442.00 450.40 438.00 439.40 75,318 +0.00(+0.00%)
Sep 21, 2018 437.80 441.00 432.80 439.40 78,385 +0.40(+0.09%)
Sep 20, 2018 439.60 441.40 435.00 439.00 100,892 -7.00(-1.57%)
Sep 19, 2018 449.60 449.60 442.20 446.00 90,487 -10.00(-2.19%)
Sep 18, 2018 460.20 463.20 452.80 456.00 66,448 -7.40(-1.60%)
Sep 17, 2018 450.20 465.00 448.20 463.40 114,648 +12.40(+2.75%)
Sep 14, 2018 457.20 462.20 449.80 451.00 79,185 -8.80(-1.91%)
Sep 13, 2018 463.40 464.20 459.20 459.80 78,691 -13.80(-2.91%)
Sep 12, 2018 478.40 481.00 470.40 473.60 83,791 -5.60(-1.17%)
Sep 11, 2018 500.60 503.40 478.60 479.20 89,827 -15.40(-3.11%)
Sep 10, 2018 498.40 500.40 491.00 494.60 56,500 -14.00(-2.75%)
Sep 07, 2018 510.20 516.40 499.20 508.60 108,280 +8.40(+1.68%)
Sep 06, 2018 485.80 510.20 484.00 500.20 113,608 +15.00(+3.09%)
Sep 05, 2018 486.20 498.80 482.07 485.20 77,100 +4.20(+0.87%)
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.