Skip to main content

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

12.80 +0.12 (+0.95%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 332.40 356.40 314.40 346.00 1,025,905 +21.20(+6.53%)
Jan 28, 2021 317.20 332.00 308.60 324.80 973,732 -6.80(-2.05%)
Jan 27, 2021 289.40 337.00 288.80 331.60 1,145,656 +57.00(+20.76%)
Jan 26, 2021 274.60 276.80 269.40 274.60 249,322 -4.60(-1.65%)
Jan 25, 2021 271.20 291.20 269.20 279.20 618,080 +10.80(+4.02%)
Jan 22, 2021 271.60 273.00 265.30 268.40 244,550 +3.80(+1.44%)
Jan 21, 2021 267.00 271.40 264.60 264.60 210,128 -2.20(-0.82%)
Jan 20, 2021 268.80 272.60 265.60 266.80 355,081 -5.60(-2.06%)
Jan 19, 2021 273.20 277.60 270.80 272.40 401,100 -7.80(-2.78%)
Jan 15, 2021 277.40 287.00 273.40 280.20 343,270 +6.80(+2.49%)
Jan 14, 2021 268.00 275.00 264.60 273.40 267,257 +3.40(+1.26%)
Jan 13, 2021 274.20 276.20 267.80 270.00 186,222 -4.40(-1.60%)
Jan 12, 2021 277.60 285.80 273.60 274.40 259,808 -9.60(-3.38%)
Jan 11, 2021 277.80 285.00 273.40 284.00 306,382 +16.40(+6.13%)
Jan 08, 2021 268.80 277.30 266.00 267.60 349,250 -2.60(-0.96%)
Jan 07, 2021 274.80 276.40 270.20 270.20 307,707 -17.60(-6.12%)
Jan 06, 2021 286.20 294.60 270.80 287.80 723,963 -1.80(-0.62%)
Jan 05, 2021 306.20 306.40 286.60 289.60 401,232 -11.40(-3.79%)
Jan 04, 2021 274.80 307.99 274.60 301.00 649,634 +26.20(+9.53%)
Dec 31, 2020 274.80 274.80 274.80 168,634 -0.20(-0.07%)
Dec 30, 2020 284.00 285.40 274.20 275.00 168,634 -10.80(-3.78%)
Dec 29, 2020 271.20 290.80 271.20 285.80 234,365 +10.80(+3.93%)
Dec 28, 2020 272.40 276.00 271.20 275.00 123,801 -2.00(-0.72%)
Dec 24, 2020 280.80 280.98 276.40 277.00 79,200 -7.80(-2.74%)
Dec 23, 2020 290.60 291.00 279.40 284.80 160,642 -11.40(-3.85%)
Dec 22, 2020 298.60 302.80 295.20 296.20 170,619 -5.80(-1.92%)
Dec 21, 2020 307.80 319.00 296.00 302.00 491,690 +20.40(+7.24%)
Dec 18, 2020 276.80 288.00 276.60 281.60 231,575 +6.60(+2.40%)
Dec 17, 2020 279.20 280.40 272.20 275.00 169,502 -3.00(-1.08%)
Dec 16, 2020 287.60 290.00 278.00 278.00 166,439 -10.00(-3.47%)
Dec 15, 2020 295.00 298.40 287.60 288.00 197,680 -14.20(-4.70%)
Dec 14, 2020 285.40 302.40 283.00 302.20 241,000 +7.00(+2.37%)
Dec 11, 2020 291.20 302.90 287.20 295.20 356,715 +10.80(+3.80%)
Dec 10, 2020 283.80 286.40 276.80 284.40 196,819 +2.40(+0.85%)
Dec 09, 2020 269.20 284.40 266.80 282.00 343,397 +9.80(+3.60%)
Dec 08, 2020 284.20 284.40 271.60 272.20 231,874 -9.80(-3.48%)
Dec 07, 2020 283.40 284.80 280.60 282.00 142,260 +1.60(+0.57%)
Dec 04, 2020 281.60 282.00 277.77 280.40 152,665 -4.20(-1.48%)
Dec 03, 2020 279.60 287.80 278.60 284.60 143,725 +2.20(+0.78%)
Dec 02, 2020 284.60 284.80 276.80 282.40 147,724 -1.20(-0.42%)
Dec 01, 2020 279.00 285.40 277.00 283.60 203,780 +2.20(+0.78%)
Nov 30, 2020 288.60 297.80 281.00 281.40 192,636 -5.60(-1.95%)
Nov 27, 2020 282.40 289.00 280.20 287.00 100,195 +1.80(+0.63%)
Nov 25, 2020 296.60 300.00 284.60 285.20 203,200 -10.80(-3.65%)
Nov 24, 2020 294.80 300.80 294.20 296.00 170,500 -3.40(-1.14%)
Nov 23, 2020 301.00 306.80 296.00 299.40 178,300 -5.00(-1.64%)
Nov 20, 2020 305.20 306.20 299.00 304.40 184,005 -1.00(-0.33%)
Nov 19, 2020 308.00 312.80 300.40 305.40 180,975 -5.80(-1.86%)
Nov 18, 2020 296.80 311.40 294.00 311.20 232,100 +11.20(+3.73%)
Nov 17, 2020 311.60 313.20 299.60 300.00 185,241 -4.80(-1.57%)
Nov 16, 2020 305.00 316.20 304.40 304.80 217,920 -8.00(-2.56%)
Nov 13, 2020 322.40 322.40 307.60 312.80 197,930 -20.60(-6.18%)
Nov 12, 2020 316.60 340.40 312.80 333.40 461,269 +21.00(+6.72%)
Nov 11, 2020 314.00 318.00 305.60 312.40 165,269 -6.40(-2.01%)
Nov 10, 2020 321.20 332.80 318.40 318.80 162,505 -10.60(-3.22%)
Nov 09, 2020 313.60 329.60 298.80 329.40 441,278 -7.60(-2.26%)
Nov 06, 2020 357.20 357.70 336.30 337.00 300,960 -23.40(-6.49%)
Nov 05, 2020 355.20 364.60 351.60 360.40 296,760 -7.00(-1.91%)
Nov 04, 2020 385.00 386.00 363.80 367.40 428,027 -35.40(-8.79%)
Nov 03, 2020 412.20 414.80 396.60 402.80 258,614 -22.40(-5.27%)
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.