Skip to main content

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

12.96 +0.28 (+2.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 122.65 123.40 119.40 120.40 396,655 -1.25(-1.03%)
Jun 29, 2021 118.50 122.03 118.15 121.65 419,656 +2.10(+1.76%)
Jun 28, 2021 118.50 121.15 117.95 119.55 365,510 +0.20(+0.17%)
Jun 25, 2021 121.00 122.25 119.25 119.35 386,560 -1.80(-1.49%)
Jun 24, 2021 120.75 122.10 120.25 121.15 510,147 -2.70(-2.18%)
Jun 23, 2021 124.75 125.10 122.60 123.85 527,977 -2.50(-1.98%)
Jun 22, 2021 134.00 134.55 126.20 126.35 677,993 -6.15(-4.64%)
Jun 21, 2021 136.85 141.00 131.00 132.50 1,008,355 -9.30(-6.56%)
Jun 18, 2021 136.55 142.70 133.00 141.80 1,739,948 +11.35(+8.70%)
Jun 17, 2021 131.60 133.30 125.90 130.45 966,006 -0.80(-0.61%)
Jun 16, 2021 128.45 134.68 126.05 131.25 1,328,754 +1.28(+0.98%)
Jun 15, 2021 127.75 131.05 127.35 129.97 498,722 +2.88(+2.26%)
Jun 14, 2021 125.75 129.60 125.30 127.10 425,861 +0.95(+0.75%)
Jun 11, 2021 127.20 127.47 125.12 126.15 566,298 -3.50(-2.70%)
Jun 10, 2021 134.20 134.85 129.50 129.65 705,589 -8.35(-6.05%)
Jun 09, 2021 134.15 138.75 134.05 138.00 751,068 +2.05(+1.51%)
Jun 08, 2021 133.25 138.55 133.00 135.95 628,953 +1.65(+1.23%)
Jun 07, 2021 136.55 137.85 133.85 134.30 541,986 -2.45(-1.79%)
Jun 04, 2021 139.75 139.75 136.00 136.75 741,741 -7.65(-5.30%)
Jun 03, 2021 146.00 148.10 142.15 144.40 824,896 +2.60(+1.83%)
Jun 02, 2021 143.70 145.00 139.55 141.80 662,885 -3.55(-2.44%)
Jun 01, 2021 138.60 145.50 137.80 145.35 734,167 +3.55(+2.50%)
May 28, 2021 138.30 142.25 137.65 141.80 846,705 +2.00(+1.43%)
May 27, 2021 145.25 145.35 138.85 139.80 1,018,293 -7.15(-4.87%)
May 26, 2021 151.95 152.45 146.25 146.95 1,139,090 -7.25(-4.70%)
May 25, 2021 153.20 157.00 153.00 154.20 494,699 +0.00(+0.00%)
May 24, 2021 158.40 158.40 152.60 154.20 503,622 -7.40(-4.58%)
May 21, 2021 160.80 163.80 159.00 161.60 677,817 -2.20(-1.34%)
May 20, 2021 168.60 171.00 162.00 163.80 821,468 -9.20(-5.32%)
May 19, 2021 176.60 189.70 172.17 173.00 1,897,652 +7.20(+4.34%)
May 18, 2021 161.00 166.20 157.20 165.80 738,885 +4.40(+2.73%)
May 17, 2021 161.60 169.40 158.20 161.40 607,958 +3.20(+2.02%)
May 14, 2021 169.40 169.60 156.20 158.20 645,879 -21.00(-11.72%)
May 13, 2021 186.60 187.00 175.00 179.20 1,199,040 -18.60(-9.40%)
May 12, 2021 175.20 204.40 174.70 197.80 2,175,158 +29.00(+17.18%)
May 11, 2021 166.00 172.60 160.80 168.80 1,269,461 +12.20(+7.79%)
May 10, 2021 150.00 157.20 147.40 156.60 582,804 +6.60(+4.40%)
May 07, 2021 159.40 159.80 149.60 150.00 504,365 -9.60(-6.02%)
May 06, 2021 161.00 167.40 159.00 159.60 494,170 -1.00(-0.62%)
May 05, 2021 161.80 165.40 157.60 160.60 513,815 -3.80(-2.31%)
May 04, 2021 162.80 173.60 161.60 164.40 868,032 +6.00(+3.79%)
May 03, 2021 160.60 162.00 158.40 158.40 318,513 -6.20(-3.77%)
Apr 30, 2021 161.60 165.98 159.40 164.60 402,715 +6.40(+4.05%)
Apr 29, 2021 156.20 164.40 155.60 158.20 361,452 -1.00(-0.63%)
Apr 28, 2021 159.00 161.20 157.60 159.20 272,715 -0.60(-0.38%)
Apr 27, 2021 162.40 164.60 159.00 159.80 290,265 -3.60(-2.20%)
Apr 26, 2021 163.00 165.40 162.00 163.40 289,838 -1.20(-0.73%)
Apr 23, 2021 169.40 170.20 160.80 164.60 419,205 -7.80(-4.52%)
Apr 22, 2021 161.00 174.00 160.00 172.40 588,235 +11.20(+6.95%)
Apr 21, 2021 171.20 173.20 160.20 161.20 345,440 -8.80(-5.18%)
Apr 20, 2021 168.60 175.80 167.20 170.00 423,653 +3.80(+2.29%)
Apr 19, 2021 162.00 171.00 161.20 166.20 489,101 +5.60(+3.49%)
Apr 16, 2021 163.00 164.30 159.20 160.60 201,260 -2.60(-1.59%)
Apr 15, 2021 164.80 165.40 162.30 163.20 167,938 -5.60(-3.32%)
Apr 14, 2021 165.80 169.40 164.40 168.80 273,373 +3.80(+2.30%)
Apr 13, 2021 166.60 167.20 163.80 165.00 185,097 -1.40(-0.84%)
Apr 12, 2021 170.40 173.40 166.40 166.40 192,700 -2.60(-1.54%)
Apr 09, 2021 170.60 171.60 166.20 169.00 205,910 -0.40(-0.24%)
Apr 08, 2021 169.40 170.80 167.40 169.40 224,172 -2.60(-1.51%)
Apr 07, 2021 176.40 177.00 171.00 172.00 191,055 -5.40(-3.04%)
Apr 06, 2021 176.00 177.60 173.20 177.40 134,894 +1.60(+0.91%)
Apr 05, 2021 175.40 178.20 174.60 175.80 205,298 -5.40(-2.98%)
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.