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 )

13.50 -0.12 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2018 478.80 478.80 478.80 0 -6.80(-1.40%)
Aug 30, 2018 476.60 493.60 472.00 485.60 92,989 +9.80(+2.06%)
Aug 29, 2018 475.60 480.40 470.40 475.80 56,115 +0.00(+0.00%)
Aug 28, 2018 472.20 481.14 470.60 475.80 68,410 -0.60(-0.13%)
Aug 27, 2018 468.20 476.60 467.00 476.40 63,055 +1.60(+0.34%)
Aug 24, 2018 471.20 476.40 467.60 474.80 77,985 -2.40(-0.50%)
Aug 23, 2018 476.20 485.60 470.40 477.20 109,254 -3.60(-0.75%)
Aug 22, 2018 486.20 486.80 476.00 480.80 79,307 -5.80(-1.19%)
Aug 21, 2018 473.60 486.80 470.40 486.60 90,542 +10.00(+2.10%)
Aug 20, 2018 475.80 480.60 472.80 476.60 106,295 -9.40(-1.93%)
Aug 17, 2018 504.20 509.80 484.00 486.00 113,800 -13.00(-2.61%)
Aug 16, 2018 508.20 508.60 491.40 499.00 100,693 -28.40(-5.38%)
Aug 15, 2018 522.00 561.60 520.20 527.40 245,737 +31.20(+6.29%)
Aug 14, 2018 511.80 520.60 495.80 496.20 99,523 -27.00(-5.16%)
Aug 13, 2018 499.00 523.80 482.60 523.20 152,525 +29.80(+6.04%)
Aug 10, 2018 491.40 504.20 484.20 493.40 149,830 +23.00(+4.89%)
Aug 09, 2018 463.20 470.80 458.60 470.40 54,315 +6.40(+1.38%)
Aug 08, 2018 470.60 473.32 460.40 464.00 59,270 -7.00(-1.49%)
Aug 07, 2018 474.40 476.60 469.00 471.00 61,937 -9.20(-1.92%)
Aug 06, 2018 496.00 498.00 479.80 480.20 70,548 -19.60(-3.92%)
Aug 03, 2018 504.40 507.60 494.40 499.80 79,175 -7.80(-1.54%)
Aug 02, 2018 531.20 535.67 504.60 507.60 90,535 -5.40(-1.05%)
Aug 01, 2018 511.20 520.60 504.20 513.00 78,359 -4.60(-0.89%)
Jul 31, 2018 520.00 525.00 514.40 517.60 59,024 -14.80(-2.78%)
Jul 30, 2018 514.40 539.00 513.00 532.40 97,764 +14.60(+2.82%)
Jul 27, 2018 499.60 533.00 499.20 517.80 107,290 +14.00(+2.78%)
Jul 26, 2018 503.20 510.40 498.20 503.80 50,501 +1.40(+0.28%)
Jul 25, 2018 510.40 512.60 497.60 502.40 72,180 -1.60(-0.32%)
Jul 24, 2018 499.80 523.92 498.00 504.00 95,927 -10.20(-1.98%)
Jul 23, 2018 516.80 524.60 509.80 514.20 39,812 -2.00(-0.39%)
Jul 20, 2018 522.20 523.00 510.20 516.20 75,453 +1.80(+0.35%)
Jul 19, 2018 514.20 520.60 506.60 514.40 60,612 +9.80(+1.94%)
Jul 18, 2018 503.40 516.40 499.15 504.60 69,866 -4.40(-0.86%)
Jul 17, 2018 523.00 524.60 503.00 509.00 73,570 -6.00(-1.17%)
Jul 16, 2018 516.00 524.20 511.40 515.00 72,341 -3.40(-0.66%)
Jul 13, 2018 529.40 533.60 517.10 518.40 79,008 -5.40(-1.03%)
Jul 12, 2018 531.60 538.80 523.10 523.80 84,025 -19.00(-3.50%)
Jul 11, 2018 550.80 552.40 535.00 542.80 99,358 +17.60(+3.35%)
Jul 10, 2018 530.60 540.80 523.80 525.20 123,594 -10.00(-1.87%)
Jul 09, 2018 550.20 550.60 531.80 535.20 107,115 -30.40(-5.37%)
Jul 06, 2018 595.80 596.80 563.20 565.60 92,866 -29.80(-5.01%)
Jul 05, 2018 601.60 617.80 594.80 595.40 85,599 -22.80(-3.69%)
Jul 03, 2018 618.20 618.20 618.20 0 +4.80(+0.78%)
Jul 02, 2018 640.00 647.20 611.00 613.40 74,406 +3.00(+0.49%)
Jun 29, 2018 611.40 590.20 610.40 92,797 -17.00(-2.71%)
Jun 28, 2018 641.40 668.40 618.40 627.40 121,677 -9.60(-1.51%)
Jun 27, 2018 596.60 650.60 581.20 637.00 126,789 +34.40(+5.71%)
Jun 26, 2018 602.80 624.80 589.80 602.60 90,978 -25.80(-4.11%)
Jun 25, 2018 564.60 655.76 564.60 628.40 186,413 +80.00(+14.59%)
Jun 22, 2018 545.00 553.87 540.00 548.40 52,566 -15.20(-2.70%)
Jun 21, 2018 532.00 574.80 531.60 563.60 106,205 +34.80(+6.58%)
Jun 20, 2018 530.00 531.00 522.60 528.80 55,864 -12.00(-2.22%)
Jun 19, 2018 550.40 559.80 535.57 540.80 102,014 +25.00(+4.85%)
Jun 18, 2018 537.60 545.20 514.80 515.80 61,389 -6.60(-1.26%)
Jun 15, 2018 536.97 520.40 522.40 65,753 +4.40(+0.85%)
Jun 14, 2018 519.80 525.40 510.80 518.00 74,092 -17.00(-3.18%)
Jun 13, 2018 521.40 535.60 519.40 535.00 46,963 +7.00(+1.33%)
Jun 12, 2018 526.00 535.20 523.00 528.00 34,092 -2.40(-0.45%)
Jun 11, 2018 539.20 541.00 527.00 530.40 57,615 -7.40(-1.38%)
Jun 08, 2018 552.20 554.00 535.20 537.80 60,106 -3.60(-0.66%)
Jun 07, 2018 530.80 560.00 530.00 541.40 78,292 +7.80(+1.46%)
Jun 06, 2018 532.80 533.60 50,645 -21.20(-3.82%)
Jun 05, 2018 560.80 567.00 553.00 554.80 41,261 -6.20(-1.11%)
Jun 04, 2018 572.40 574.40 559.80 561.00 41,150 -24.60(-4.20%)
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.