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 )

15.01 -0.52 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Oct 31, 2017 569.00 572.20 561.60 563.20 38,210 -10.40(-1.81%)
Oct 30, 2017 587.80 563.22 573.60 70,998 +5.00(+0.88%)
Oct 27, 2017 586.60 596.80 566.20 568.60 46,775 -33.00(-5.49%)
Oct 26, 2017 595.60 602.80 587.60 601.60 72,910 -2.80(-0.46%)
Oct 25, 2017 592.00 645.00 589.20 604.40 118,547 +19.40(+3.32%)
Oct 24, 2017 569.40 588.00 565.40 585.00 90,129 +6.00(+1.04%)
Oct 23, 2017 557.60 584.80 557.20 579.00 107,990 +18.00(+3.21%)
Oct 20, 2017 563.00 565.40 560.00 561.00 45,744 -10.60(-1.85%)
Oct 19, 2017 594.60 600.80 570.80 571.60 77,282 -4.00(-0.69%)
Oct 18, 2017 575.60 576.80 571.60 575.60 43,063 -3.20(-0.55%)
Oct 17, 2017 578.60 584.00 575.80 578.80 46,497 +1.80(+0.31%)
Oct 16, 2017 581.00 585.60 575.60 577.00 48,359 -10.60(-1.80%)
Oct 13, 2017 591.80 593.40 582.00 587.60 37,631 -10.60(-1.77%)
Oct 12, 2017 603.20 607.97 592.00 598.20 40,947 -3.60(-0.60%)
Oct 11, 2017 613.40 617.00 600.20 601.80 31,338 -12.80(-2.08%)
Oct 10, 2017 618.20 629.00 612.50 614.60 34,283 -13.40(-2.13%)
Oct 09, 2017 613.40 634.80 612.60 628.00 27,522 +11.60(+1.88%)
Oct 06, 2017 618.20 631.40 616.20 616.40 69,921 +1.40(+0.23%)
Oct 05, 2017 632.00 632.80 614.60 615.00 63,043 -21.60(-3.39%)
Oct 04, 2017 636.80 641.40 633.80 636.60 33,018 +1.20(+0.19%)
Oct 03, 2017 631.60 638.40 630.40 635.40 30,710 -1.40(-0.22%)
Oct 02, 2017 646.80 647.20 632.00 636.80 56,702 -13.80(-2.12%)
Sep 29, 2017 662.20 667.20 649.40 650.60 56,858 -12.80(-1.93%)
Sep 28, 2017 675.40 676.40 662.80 663.40 39,365 -10.20(-1.51%)
Sep 27, 2017 679.60 673.60 59,548 -3.80(-0.56%)
Sep 26, 2017 681.00 689.20 674.40 677.40 66,651 -8.40(-1.22%)
Sep 25, 2017 687.20 706.60 677.80 685.80 100,471 +1.40(+0.20%)
Sep 22, 2017 693.00 697.60 680.40 684.40 44,923 +3.80(+0.56%)
Sep 21, 2017 679.00 688.80 677.00 680.60 47,103 +0.00(+0.00%)
Sep 20, 2017 683.80 706.80 677.20 680.60 62,907 +0.60(+0.09%)
Sep 19, 2017 680.20 689.20 679.20 680.00 54,492 +0.00(+0.00%)
Sep 18, 2017 701.60 701.80 674.40 680.00 75,105 -31.40(-4.41%)
Sep 15, 2017 720.80 720.80 709.80 711.40 51,587 -12.40(-1.71%)
Sep 14, 2017 723.80 726.20 714.00 723.80 43,416 +9.60(+1.34%)
Sep 13, 2017 740.00 740.40 713.78 714.20 50,300 -25.80(-3.49%)
Sep 12, 2017 750.00 754.80 740.20 740.00 51,413 -20.40(-2.68%)
Sep 11, 2017 776.60 776.60 755.20 760.40 85,411 -44.80(-5.56%)
Sep 08, 2017 797.80 811.20 793.80 805.20 52,816 +19.20(+2.44%)
Sep 07, 2017 790.00 802.40 780.40 786.00 51,197 -4.00(-0.51%)
Sep 06, 2017 792.20 811.20 788.00 790.00 51,889 -18.80(-2.32%)
Sep 05, 2017 795.20 843.00 779.80 808.80 133,029 +41.80(+5.45%)
Sep 01, 2017 762.40 769.40 759.60 767.00 59,425 -2.20(-0.29%)
Aug 31, 2017 785.80 787.20 767.40 769.20 83,826 -21.60(-2.73%)
Aug 30, 2017 794.00 800.80 785.80 790.80 69,416 -4.20(-0.53%)
Aug 29, 2017 842.80 847.60 792.60 795.00 116,364 +9.40(+1.20%)
Aug 28, 2017 783.40 801.80 781.40 785.60 66,792 -7.00(-0.88%)
Aug 25, 2017 800.60 809.00 788.80 792.60 73,509 -22.60(-2.77%)
Aug 24, 2017 789.20 832.40 785.00 815.20 59,207 +22.00(+2.77%)
Aug 23, 2017 819.20 824.80 787.40 793.20 84,534 +6.80(+0.86%)
Aug 22, 2017 823.60 824.60 783.40 786.40 100,414 -62.40(-7.35%)
Aug 21, 2017 877.00 896.40 846.60 848.80 87,757 -35.00(-3.96%)
Aug 18, 2017 882.20 912.80 840.40 883.80 158,832 -26.80(-2.94%)
Aug 17, 2017 800.80 911.20 789.40 910.60 262,080 +129.40(+16.56%)
Aug 16, 2017 785.60 791.60 773.80 781.20 114,990 -4.60(-0.59%)
Aug 15, 2017 769.60 800.20 769.60 785.80 75,543 -5.60(-0.71%)
Aug 14, 2017 839.20 840.00 789.40 791.40 109,458 -118.60(-13.03%)
Aug 11, 2017 891.00 936.20 862.40 910.00 228,700 +26.20(+2.96%)
Aug 10, 2017 798.20 887.20 798.00 883.80 317,442 +106.00(+13.63%)
Aug 09, 2017 778.40 799.80 762.00 777.80 120,449 +19.80(+2.61%)
Aug 08, 2017 738.00 767.60 726.80 758.00 80,920 +21.00(+2.85%)
Aug 07, 2017 743.60 746.40 736.60 737.00 22,082 -9.20(-1.23%)
Aug 04, 2017 745.40 748.60 736.40 746.20 37,441 -3.20(-0.43%)
Aug 03, 2017 741.40 752.00 740.20 749.40 55,403 +9.40(+1.27%)
Aug 02, 2017 731.60 754.00 731.60 740.00 69,013 +4.00(+0.54%)
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.