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 (%)
Dec 29, 2017 463.00 463.00 463.00 0 +7.40(+1.62%)
Dec 28, 2017 460.80 461.40 455.60 455.60 27,387 -7.60(-1.64%)
Dec 27, 2017 459.00 465.00 453.80 463.20 47,273 +2.60(+0.56%)
Dec 26, 2017 464.60 465.20 455.80 460.60 24,096 +0.00(+0.00%)
Dec 22, 2017 457.20 464.20 455.00 460.60 25,130 +2.80(+0.61%)
Dec 21, 2017 459.40 464.20 456.80 457.80 73,214 -3.60(-0.78%)
Dec 20, 2017 454.80 463.40 454.60 461.40 79,355 -1.40(-0.30%)
Dec 19, 2017 459.80 468.20 459.60 462.80 52,137 +2.00(+0.43%)
Dec 18, 2017 461.00 464.30 456.60 460.80 60,473 -6.40(-1.37%)
Dec 15, 2017 479.80 480.18 463.60 467.20 63,696 -16.40(-3.39%)
Dec 14, 2017 483.40 491.80 481.00 483.60 45,740 -2.20(-0.45%)
Dec 13, 2017 483.40 488.00 481.80 485.80 29,329 -1.80(-0.37%)
Dec 12, 2017 484.20 488.80 482.40 487.60 45,730 +1.20(+0.25%)
Dec 11, 2017 501.40 502.00 485.80 486.40 50,775 -17.40(-3.45%)
Dec 08, 2017 512.20 513.40 503.00 503.80 64,722 -16.40(-3.15%)
Dec 07, 2017 538.00 538.60 519.09 520.20 60,019 -18.00(-3.34%)
Dec 06, 2017 545.60 547.60 535.40 538.20 65,194 -0.20(-0.04%)
Dec 05, 2017 535.80 544.00 524.40 538.40 75,099 -2.40(-0.44%)
Dec 04, 2017 520.80 541.20 516.60 540.80 95,400 -4.40(-0.81%)
Dec 01, 2017 536.20 588.60 530.80 545.20 212,834 +14.60(+2.75%)
Nov 30, 2017 519.60 536.60 519.20 530.60 69,270 +1.60(+0.30%)
Nov 29, 2017 518.20 534.80 517.80 529.00 83,616 +11.80(+2.28%)
Nov 28, 2017 519.40 525.00 514.80 517.20 79,079 -7.00(-1.34%)
Nov 27, 2017 527.00 530.20 521.20 524.20 40,105 -1.20(-0.23%)
Nov 24, 2017 524.20 526.60 522.60 525.40 15,593 -2.40(-0.45%)
Nov 22, 2017 527.60 532.60 524.40 527.80 50,810 -4.60(-0.86%)
Nov 21, 2017 542.40 544.20 529.40 532.40 78,893 -21.60(-3.90%)
Nov 20, 2017 564.20 565.60 553.00 554.00 51,793 -18.00(-3.15%)
Nov 17, 2017 581.00 582.00 568.40 572.00 60,377 -9.20(-1.58%)
Nov 16, 2017 586.40 586.40 574.60 581.20 62,429 -24.60(-4.06%)
Nov 15, 2017 601.60 616.00 592.91 605.80 62,241 +21.40(+3.66%)
Nov 14, 2017 588.80 599.60 581.60 584.40 58,343 +4.60(+0.79%)
Nov 13, 2017 588.80 588.80 570.60 579.80 33,442 +1.80(+0.31%)
Nov 10, 2017 571.80 582.20 568.00 578.00 42,355 +12.60(+2.23%)
Nov 09, 2017 578.60 596.00 564.00 565.40 104,414 +8.40(+1.51%)
Nov 08, 2017 561.20 565.60 551.00 557.00 32,376 +0.20(+0.04%)
Nov 07, 2017 553.20 567.00 549.80 556.80 53,543 +3.40(+0.61%)
Nov 06, 2017 557.60 558.40 552.60 553.40 36,625 -5.40(-0.97%)
Nov 03, 2017 557.00 564.40 555.20 558.80 49,436 -1.20(-0.21%)
Nov 02, 2017 566.00 582.80 559.20 560.00 59,209 -6.20(-1.10%)
Nov 01, 2017 558.00 571.80 556.20 566.20 47,855 +3.00(+0.53%)
Oct 31, 2017 569.00 572.20 561.60 563.20 38,210 -10.40(-1.81%)
Oct 30, 2017 587.80 563.22 573.60 70,998 +5.00(+0.88%)
Oct 27, 2017 586.60 596.80 566.20 568.60 46,775 -33.00(-5.49%)
Oct 26, 2017 595.60 602.80 587.60 601.60 72,910 -2.80(-0.46%)
Oct 25, 2017 592.00 645.00 589.20 604.40 118,547 +19.40(+3.32%)
Oct 24, 2017 569.40 588.00 565.40 585.00 90,129 +6.00(+1.04%)
Oct 23, 2017 557.60 584.80 557.20 579.00 107,990 +18.00(+3.21%)
Oct 20, 2017 563.00 565.40 560.00 561.00 45,744 -10.60(-1.85%)
Oct 19, 2017 594.60 600.80 570.80 571.60 77,282 -4.00(-0.69%)
Oct 18, 2017 575.60 576.80 571.60 575.60 43,063 -3.20(-0.55%)
Oct 17, 2017 578.60 584.00 575.80 578.80 46,497 +1.80(+0.31%)
Oct 16, 2017 581.00 585.60 575.60 577.00 48,359 -10.60(-1.80%)
Oct 13, 2017 591.80 593.40 582.00 587.60 37,631 -10.60(-1.77%)
Oct 12, 2017 603.20 607.97 592.00 598.20 40,947 -3.60(-0.60%)
Oct 11, 2017 613.40 617.00 600.20 601.80 31,338 -12.80(-2.08%)
Oct 10, 2017 618.20 629.00 612.50 614.60 34,283 -13.40(-2.13%)
Oct 09, 2017 613.40 634.80 612.60 628.00 27,522 +11.60(+1.88%)
Oct 06, 2017 618.20 631.40 616.20 616.40 69,921 +1.40(+0.23%)
Oct 05, 2017 632.00 632.80 614.60 615.00 63,043 -21.60(-3.39%)
Oct 04, 2017 636.80 641.40 633.80 636.60 33,018 +1.20(+0.19%)
Oct 03, 2017 631.60 638.40 630.40 635.40 30,710 -1.40(-0.22%)
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.