Skip to main content

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

12.96 +0.28 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 184.40 185.20 179.60 181.20 216,440 -5.80(-3.10%)
Mar 31, 2021 186.40 190.60 183.20 187.00 220,906 -1.20(-0.64%)
Mar 30, 2021 196.60 198.80 188.00 188.20 224,609 -9.20(-4.66%)
Mar 29, 2021 196.80 202.40 194.60 197.40 277,761 +5.40(+2.81%)
Mar 26, 2021 196.60 204.20 189.80 192.00 415,775 -7.80(-3.90%)
Mar 25, 2021 207.80 217.80 199.00 199.80 395,030 -6.40(-3.10%)
Mar 24, 2021 200.40 206.40 196.20 206.20 256,062 +1.20(+0.59%)
Mar 23, 2021 196.80 208.40 196.20 205.00 366,179 +10.00(+5.13%)
Mar 22, 2021 206.60 207.80 194.00 195.00 285,495 -15.80(-7.50%)
Mar 19, 2021 216.20 222.00 208.00 210.80 312,660 -7.00(-3.21%)
Mar 18, 2021 210.40 219.40 206.40 217.80 348,960 +11.80(+5.73%)
Mar 17, 2021 218.00 219.00 205.80 206.00 394,420 -9.80(-4.54%)
Mar 16, 2021 215.40 216.00 209.20 215.80 340,723 +0.00(+0.00%)
Mar 15, 2021 228.00 229.60 214.60 215.80 267,067 -13.00(-5.68%)
Mar 12, 2021 237.40 238.00 228.60 228.80 216,270 -4.00(-1.72%)
Mar 11, 2021 235.00 235.60 231.20 232.80 216,683 -6.20(-2.59%)
Mar 10, 2021 235.40 240.60 235.20 239.00 259,294 -2.80(-1.16%)
Mar 09, 2021 245.00 246.20 239.00 241.80 307,728 -12.20(-4.80%)
Mar 08, 2021 248.20 254.20 242.80 254.00 448,010 +6.00(+2.42%)
Mar 05, 2021 256.60 274.20 246.80 248.00 1,045,130 -18.40(-6.91%)
Mar 04, 2021 252.80 278.00 247.00 266.40 1,170,942 +10.60(+4.14%)
Mar 03, 2021 243.40 255.80 241.20 255.80 513,123 +10.80(+4.41%)
Mar 02, 2021 243.40 246.20 240.00 245.00 386,981 +4.00(+1.66%)
Mar 01, 2021 246.80 246.80 239.80 241.00 466,386 -20.00(-7.66%)
Feb 26, 2021 263.40 283.00 256.20 261.00 960,945 -13.00(-4.74%)
Feb 25, 2021 242.00 281.60 238.20 274.00 1,190,166 +36.80(+15.51%)
Feb 24, 2021 253.60 256.00 236.40 237.20 407,167 -9.40(-3.81%)
Feb 23, 2021 259.20 271.80 246.40 246.60 526,190 -10.60(-4.12%)
Feb 22, 2021 255.80 257.80 248.20 257.20 315,651 +10.40(+4.21%)
Feb 19, 2021 254.00 254.80 244.60 246.80 405,545 -10.00(-3.89%)
Feb 18, 2021 262.60 265.40 254.00 256.80 349,628 +2.20(+0.86%)
Feb 17, 2021 264.40 269.00 254.20 254.60 380,056 -3.60(-1.39%)
Feb 16, 2021 259.20 263.40 255.40 258.20 366,513 +0.40(+0.16%)
Feb 12, 2021 269.20 269.40 257.20 257.80 379,660 -8.60(-3.23%)
Feb 11, 2021 269.80 279.20 266.40 266.40 345,895 -6.20(-2.27%)
Feb 10, 2021 267.00 281.00 266.40 272.60 594,091 +3.80(+1.41%)
Feb 09, 2021 271.00 273.20 265.40 268.80 268,033 +1.40(+0.52%)
Feb 08, 2021 268.40 272.40 267.40 267.40 335,377 -2.10(-0.78%)
Feb 05, 2021 269.20 275.40 269.00 269.50 363,030 -0.70(-0.26%)
Feb 04, 2021 276.60 277.20 270.20 270.20 234,687 -12.40(-4.39%)
Feb 03, 2021 291.20 295.80 282.20 282.60 270,442 -16.00(-5.36%)
Feb 02, 2021 310.00 310.60 294.60 298.60 408,021 -27.20(-8.35%)
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.