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 )

13.80 +0.30 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
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%)
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.