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 )

14.87 -0.14 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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, 2020 430.40 443.80 421.20 439.40 203,747 +20.00(+4.77%)
Aug 28, 2020 426.60 444.40 412.60 419.40 257,180 -2.20(-0.52%)
Aug 27, 2020 404.40 454.20 400.60 421.60 342,766 +13.00(+3.18%)
Aug 26, 2020 397.00 411.20 387.60 408.60 147,682 +9.20(+2.30%)
Aug 25, 2020 404.00 415.00 397.40 399.40 150,370 -2.80(-0.70%)
Aug 24, 2020 392.60 406.20 391.60 402.20 148,135 -1.40(-0.35%)
Aug 21, 2020 408.80 410.40 401.70 403.60 124,450 +1.80(+0.45%)
Aug 20, 2020 422.20 423.40 400.20 401.80 162,074 -4.40(-1.08%)
Aug 19, 2020 395.60 408.80 392.80 406.20 173,221 +7.80(+1.96%)
Aug 18, 2020 399.80 408.70 395.40 398.40 154,505 -3.80(-0.94%)
Aug 17, 2020 408.40 411.40 400.40 402.20 103,465 -16.00(-3.83%)
Aug 14, 2020 421.20 425.40 415.00 418.20 131,620 +0.40(+0.10%)
Aug 13, 2020 421.20 423.60 408.30 417.80 153,062 +0.00(+0.00%)
Aug 12, 2020 425.00 426.80 414.80 417.80 164,119 -24.00(-5.43%)
Aug 11, 2020 412.40 445.00 410.40 441.80 206,073 +19.80(+4.69%)
Aug 10, 2020 429.20 435.20 420.60 422.00 123,170 -13.00(-2.99%)
Aug 07, 2020 444.20 445.00 431.00 435.00 162,575 -3.00(-0.68%)
Aug 06, 2020 444.80 448.00 436.80 438.00 110,182 -5.00(-1.13%)
Aug 05, 2020 446.00 451.40 442.00 443.00 144,004 -9.00(-1.99%)
Aug 04, 2020 465.00 465.00 451.60 452.00 120,032 -14.00(-3.00%)
Aug 03, 2020 464.20 471.50 461.00 466.00 135,590 -2.80(-0.60%)
Jul 31, 2020 466.60 490.80 465.60 468.80 209,130 -9.80(-2.05%)
Jul 30, 2020 490.20 512.40 475.80 478.60 217,230 +11.00(+2.35%)
Jul 29, 2020 471.40 477.20 466.20 467.60 118,120 -9.80(-2.05%)
Jul 28, 2020 481.00 485.00 463.40 477.40 146,370 -2.80(-0.58%)
Jul 27, 2020 488.80 495.20 480.00 480.20 117,988 -13.80(-2.79%)
Jul 24, 2020 508.60 516.00 494.00 494.00 238,235 +2.00(+0.41%)
Jul 23, 2020 474.00 503.00 470.40 492.00 258,111 +14.60(+3.06%)
Jul 22, 2020 486.20 493.40 477.40 477.40 172,150 -5.20(-1.08%)
Jul 21, 2020 467.00 489.40 461.80 482.60 211,907 +4.20(+0.88%)
Jul 20, 2020 495.80 498.40 471.40 478.40 251,869 -23.20(-4.63%)
Jul 17, 2020 515.80 520.60 501.60 501.60 162,570 -18.60(-3.58%)
Jul 16, 2020 540.80 542.20 518.60 520.20 212,946 -9.60(-1.81%)
Jul 15, 2020 528.20 552.40 527.20 529.80 279,773 -14.40(-2.65%)
Jul 14, 2020 578.60 590.40 543.40 544.20 416,702 -34.40(-5.95%)
Jul 13, 2020 521.60 580.40 520.60 578.60 291,749 +50.40(+9.54%)
Jul 10, 2020 546.00 557.20 527.20 528.20 213,550 -13.80(-2.55%)
Jul 09, 2020 534.80 566.00 530.20 542.00 305,196 +8.80(+1.65%)
Jul 08, 2020 539.00 557.00 532.60 533.20 193,810 -12.40(-2.27%)
Jul 07, 2020 534.20 549.60 519.60 545.60 143,738 +15.60(+2.94%)
Jul 06, 2020 513.20 535.60 511.80 530.00 116,597 -0.40(-0.08%)
Jul 02, 2020 517.40 534.20 509.00 530.40 166,175 -9.20(-1.70%)
Jul 01, 2020 547.20 556.00 535.80 539.60 154,358 -15.60(-2.81%)
Jun 30, 2020 590.80 591.80 551.00 555.20 187,307 -30.40(-5.19%)
Jun 29, 2020 605.00 624.80 584.80 585.60 185,420 -29.80(-4.84%)
Jun 26, 2020 581.00 622.20 579.60 615.40 267,145 +36.20(+6.25%)
Jun 25, 2020 614.00 625.40 578.60 579.20 228,645 -23.60(-3.92%)
Jun 24, 2020 585.60 629.20 569.40 602.80 411,702 +39.00(+6.92%)
Jun 23, 2020 549.80 568.60 548.40 563.80 134,468 -11.20(-1.95%)
Jun 22, 2020 609.60 617.20 573.40 575.00 196,478 -29.80(-4.93%)
Jun 19, 2020 581.00 625.20 576.60 604.80 283,190 +9.60(+1.61%)
Jun 18, 2020 615.00 622.00 595.20 595.20 180,984 -10.20(-1.68%)
Jun 17, 2020 600.00 623.80 597.40 605.40 189,451 -1.20(-0.20%)
Jun 16, 2020 578.40 639.80 574.00 606.60 317,531 -12.60(-2.03%)
Jun 15, 2020 692.40 715.40 613.20 619.20 506,661 -15.40(-2.43%)
Jun 12, 2020 630.00 738.60 614.35 634.60 714,670 -47.20(-6.92%)
Jun 11, 2020 566.80 694.00 543.80 681.80 584,631 +171.40(+33.58%)
Jun 10, 2020 517.00 526.60 490.60 510.40 190,099 -3.20(-0.62%)
Jun 09, 2020 504.00 517.00 499.80 513.60 157,990 +24.60(+5.03%)
Jun 08, 2020 477.40 493.80 475.00 489.00 111,565 +10.60(+2.22%)
Jun 05, 2020 475.20 485.20 472.80 478.40 162,610 -27.20(-5.38%)
Jun 04, 2020 513.00 518.00 491.20 505.60 135,322 -4.80(-0.94%)
Jun 03, 2020 522.20 525.20 507.80 510.40 133,797 -23.40(-4.38%)
Jun 02, 2020 545.20 552.00 532.60 533.80 120,038 -14.80(-2.70%)
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.