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: 8:00 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 (%)
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%)
Nov 02, 2020 414.80 431.00 413.80 425.20 294,610 -9.40(-2.16%)
Oct 30, 2020 428.60 442.80 422.60 434.60 391,600 +18.60(+4.47%)
Oct 29, 2020 445.40 454.00 408.60 416.00 364,434 -38.20(-8.41%)
Oct 28, 2020 427.80 454.80 422.60 454.20 620,984 +51.00(+12.65%)
Oct 27, 2020 396.00 404.40 389.00 403.20 275,328 +8.00(+2.02%)
Oct 26, 2020 372.40 402.40 368.40 395.20 439,208 +31.80(+8.75%)
Oct 23, 2020 362.40 371.40 361.00 363.40 136,645 +0.40(+0.11%)
Oct 22, 2020 371.00 374.40 359.60 363.00 177,544 -8.40(-2.26%)
Oct 21, 2020 378.60 383.40 369.40 371.40 193,263 -9.20(-2.42%)
Oct 20, 2020 378.20 382.40 375.00 380.60 202,304 -0.20(-0.05%)
Oct 19, 2020 363.00 383.20 362.60 380.80 187,317 +16.20(+4.44%)
Oct 16, 2020 361.80 365.00 356.54 364.60 120,365 +2.40(+0.66%)
Oct 15, 2020 374.80 378.60 361.40 362.20 177,808 +2.80(+0.78%)
Oct 14, 2020 359.80 365.00 353.60 359.40 239,962 -3.00(-0.83%)
Oct 13, 2020 362.60 370.20 360.20 362.40 187,487 +3.80(+1.06%)
Oct 12, 2020 359.00 365.20 357.20 358.60 136,751 -6.80(-1.86%)
Oct 09, 2020 373.60 374.00 365.20 365.40 193,955 -20.40(-5.29%)
Oct 08, 2020 396.40 399.20 384.80 385.80 165,263 -15.80(-3.93%)
Oct 07, 2020 406.60 408.80 398.80 401.60 122,768 -13.00(-3.14%)
Oct 06, 2020 405.80 418.60 398.40 414.60 273,420 +5.20(+1.27%)
Oct 05, 2020 418.40 422.80 406.40 409.40 128,273 -12.40(-2.94%)
Oct 02, 2020 430.60 432.40 414.80 421.80 248,670 +11.60(+2.83%)
Oct 01, 2020 403.80 416.20 403.40 410.20 154,972 +2.00(+0.49%)
Sep 30, 2020 403.40 412.40 398.20 408.20 193,259 -0.60(-0.15%)
Sep 29, 2020 418.20 418.20 402.60 408.80 137,575 -8.20(-1.97%)
Sep 28, 2020 414.60 420.20 414.20 417.00 109,844 -1.40(-0.33%)
Sep 25, 2020 430.00 433.00 416.20 418.40 135,360 -11.60(-2.70%)
Sep 24, 2020 438.20 442.80 422.00 430.00 223,437 -7.80(-1.78%)
Sep 23, 2020 413.60 438.20 412.40 437.80 267,973 +22.20(+5.34%)
Sep 22, 2020 412.40 426.60 411.60 415.60 160,718 +2.80(+0.68%)
Sep 21, 2020 416.60 436.80 410.60 412.80 332,202 +13.20(+3.30%)
Sep 18, 2020 396.80 409.21 388.20 399.60 283,515 +0.20(+0.05%)
Sep 17, 2020 421.80 423.20 398.20 399.40 301,270 -9.00(-2.20%)
Sep 16, 2020 407.60 409.60 398.00 408.40 260,458 -2.40(-0.58%)
Sep 15, 2020 407.00 417.80 405.00 410.80 200,409 -0.20(-0.05%)
Sep 14, 2020 413.20 417.20 405.40 411.00 211,921 -6.60(-1.58%)
Sep 11, 2020 433.00 445.47 417.60 417.60 331,290 -27.20(-6.12%)
Sep 10, 2020 435.60 455.40 432.20 444.80 456,268 +5.00(+1.14%)
Sep 09, 2020 451.60 456.40 432.00 439.80 305,918 -23.40(-5.05%)
Sep 08, 2020 512.80 516.00 462.20 463.20 382,986 -13.60(-2.85%)
Sep 04, 2020 507.40 558.40 467.80 476.80 895,930 -43.40(-8.34%)
Sep 03, 2020 463.80 536.60 447.80 520.20 1,003,055 +60.80(+13.23%)
Sep 02, 2020 446.00 462.40 444.80 459.40 291,634 +12.00(+2.68%)
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.