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 (%)
Feb 28, 2018 682.20 735.20 680.00 733.80 121,941 +31.40(+4.47%)
Feb 27, 2018 652.80 710.00 644.60 702.40 137,480 +60.40(+9.41%)
Feb 26, 2018 652.60 661.60 640.00 642.00 89,136 -27.80(-4.15%)
Feb 23, 2018 708.20 713.40 669.20 669.80 108,396 -55.00(-7.59%)
Feb 22, 2018 740.80 724.80 122,155 -12.60(-1.71%)
Feb 21, 2018 718.20 741.00 679.00 737.40 161,580 +9.60(+1.32%)
Feb 20, 2018 722.20 746.20 708.20 727.80 152,977 +30.20(+4.33%)
Feb 16, 2018 697.60 697.60 697.60 0 +9.60(+1.40%)
Feb 15, 2018 705.40 676.40 688.00 101,127 -13.60(-1.94%)
Feb 14, 2018 789.80 794.00 699.60 701.60 226,582 -92.80(-11.68%)
Feb 13, 2018 786.40 794.40 185,965 +0.80(+0.10%)
Feb 12, 2018 799.80 840.00 781.00 793.60 161,140 -34.60(-4.18%)
Feb 09, 2018 838.20 936.80 806.04 828.20 178,965 -87.20(-9.53%)
Feb 08, 2018 744.60 917.20 741.60 915.40 454,703 +178.00(+24.14%)
Feb 07, 2018 744.80 752.00 674.00 737.40 379,344 +28.00(+3.95%)
Feb 06, 2018 901.60 917.20 754.00 709.40 508,488 +33.80(+5.00%)
Feb 05, 2018 573.80 717.80 535.40 675.60 503,760 +129.40(+23.69%)
Feb 02, 2018 495.40 556.00 495.40 546.20 383,995 +65.40(+13.60%)
Feb 01, 2018 500.00 504.80 464.90 480.80 164,174 -15.20(-3.06%)
Jan 31, 2018 496.60 512.00 489.60 496.00 116,611 -11.60(-2.29%)
Jan 30, 2018 509.00 512.40 500.00 507.60 214,641 +15.60(+3.17%)
Jan 29, 2018 469.80 493.00 451.00 492.00 79,664 +33.40(+7.28%)
Jan 26, 2018 457.60 464.80 456.40 458.60 55,649 -3.40(-0.74%)
Jan 25, 2018 452.00 469.60 451.60 462.00 88,942 +7.60(+1.67%)
Jan 24, 2018 445.40 466.20 445.00 454.40 118,830 +11.60(+2.62%)
Jan 23, 2018 440.40 447.60 436.80 442.80 80,995 +7.00(+1.61%)
Jan 22, 2018 448.40 448.40 431.90 435.80 60,001 -9.40(-2.11%)
Jan 19, 2018 445.60 454.20 443.60 445.20 72,178 -1.60(-0.36%)
Jan 18, 2018 452.40 461.60 440.00 446.80 133,451 +2.20(+0.49%)
Jan 17, 2018 450.00 462.80 435.60 444.60 132,343 -10.60(-2.33%)
Jan 16, 2018 431.60 459.80 430.60 455.20 134,672 +26.40(+6.16%)
Jan 12, 2018 428.80 428.80 428.80 0 +0.20(+0.05%)
Jan 11, 2018 427.20 430.00 424.80 428.60 33,323 -2.60(-0.60%)
Jan 10, 2018 428.80 431.20 65,224 -4.20(-0.96%)
Jan 09, 2018 428.20 435.80 427.00 435.40 39,125 +4.40(+1.02%)
Jan 08, 2018 435.40 437.20 427.20 431.00 34,535 -5.60(-1.28%)
Jan 05, 2018 435.40 438.60 435.00 436.60 38,666 +0.20(+0.05%)
Jan 04, 2018 433.20 437.80 431.40 436.40 42,619 -1.40(-0.32%)
Jan 03, 2018 441.40 441.40 435.80 437.80 41,620 -8.80(-1.97%)
Jan 02, 2018 460.60 462.80 446.20 446.60 47,260 -16.40(-3.54%)
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%)
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.