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 (%)
Feb 28, 2019 518.20 519.00 506.80 516.40 87,118 -1.00(-0.19%)
Feb 27, 2019 522.00 535.60 513.00 517.40 92,220 +0.80(+0.15%)
Feb 26, 2019 520.00 522.80 508.20 516.60 67,056 +4.60(+0.90%)
Feb 25, 2019 490.20 512.20 486.20 512.00 69,804 +9.40(+1.87%)
Feb 22, 2019 513.60 515.00 501.80 502.60 72,820 -19.20(-3.68%)
Feb 21, 2019 517.80 530.60 509.20 521.80 92,738 +5.20(+1.01%)
Feb 20, 2019 533.00 533.80 515.60 516.60 116,035 -20.80(-3.87%)
Feb 19, 2019 546.20 547.60 530.40 537.40 94,551 +1.20(+0.22%)
Feb 15, 2019 544.20 548.40 535.20 536.20 79,580 -18.80(-3.39%)
Feb 14, 2019 558.40 567.80 545.00 555.00 95,856 +9.80(+1.80%)
Feb 13, 2019 543.00 551.60 540.00 545.20 71,009 -1.80(-0.33%)
Feb 12, 2019 543.80 550.60 540.40 547.00 71,040 -10.00(-1.80%)
Feb 11, 2019 556.40 565.60 551.45 557.00 68,784 -6.40(-1.14%)
Feb 08, 2019 583.20 588.60 562.60 563.40 81,865 -6.80(-1.19%)
Feb 07, 2019 568.20 592.20 559.69 570.20 106,372 +19.20(+3.48%)
Feb 06, 2019 549.60 557.40 544.40 551.00 55,682 -4.00(-0.72%)
Feb 05, 2019 554.00 558.60 542.00 555.00 46,920 -4.00(-0.72%)
Feb 04, 2019 575.00 578.20 556.40 559.00 47,207 -18.20(-3.15%)
Feb 01, 2019 581.20 585.60 573.60 577.20 70,370 -5.80(-0.99%)
Jan 31, 2019 607.20 607.20 582.20 583.00 87,863 -25.20(-4.14%)
Jan 30, 2019 626.80 637.00 606.60 608.20 105,539 -28.40(-4.46%)
Jan 29, 2019 629.60 646.00 625.20 636.60 95,098 -2.40(-0.38%)
Jan 28, 2019 635.60 657.80 634.20 639.00 99,268 +26.20(+4.28%)
Jan 25, 2019 622.00 626.20 610.20 612.80 70,860 -24.40(-3.83%)
Jan 24, 2019 660.60 668.40 635.80 637.20 67,164 -21.20(-3.22%)
Jan 23, 2019 652.60 699.20 651.20 658.40 86,230 -6.40(-0.96%)
Jan 22, 2019 616.00 672.40 615.00 664.80 107,955 +55.80(+9.16%)
Jan 18, 2019 607.60 616.20 597.80 609.00 50,450 -15.80(-2.53%)
Jan 17, 2019 636.00 636.60 615.20 624.80 47,433 -6.40(-1.01%)
Jan 16, 2019 614.40 631.40 610.40 631.20 52,682 +11.20(+1.81%)
Jan 15, 2019 645.40 645.40 618.80 620.00 49,546 -29.20(-4.50%)
Jan 14, 2019 663.80 665.20 638.80 649.20 59,670 +2.60(+0.40%)
Jan 11, 2019 676.80 679.60 645.60 646.60 57,495 -21.80(-3.26%)
Jan 10, 2019 686.60 695.60 668.20 668.40 62,282 -7.00(-1.04%)
Jan 09, 2019 685.40 690.60 667.00 675.40 59,265 -16.00(-2.31%)
Jan 08, 2019 693.80 717.60 689.20 691.40 50,341 -14.80(-2.10%)
Jan 07, 2019 715.60 726.20 696.80 706.20 59,281 -15.20(-2.11%)
Jan 04, 2019 751.40 757.80 720.00 721.40 83,945 -63.00(-8.03%)
Jan 03, 2019 765.20 800.80 762.00 784.40 59,360 +35.20(+4.70%)
Jan 02, 2019 800.40 803.00 746.00 749.20 96,002 -23.00(-2.98%)
Dec 31, 2018 781.20 791.40 771.70 772.20 61,790 -30.80(-3.84%)
Dec 28, 2018 804.40 828.40 783.40 803.00 78,510 +0.60(+0.07%)
Dec 27, 2018 817.00 855.40 797.00 802.40 121,555 +31.60(+4.10%)
Dec 26, 2018 807.60 828.80 769.00 770.80 111,968 -42.80(-5.26%)
Dec 24, 2018 784.00 813.60 781.00 813.60 74,880 +37.00(+4.76%)
Dec 21, 2018 738.20 784.60 727.20 776.60 101,260 +38.40(+5.20%)
Dec 20, 2018 719.20 759.40 707.20 738.20 90,029 +35.80(+5.10%)
Dec 19, 2018 703.20 723.00 669.80 702.40 91,812 -2.80(-0.40%)
Dec 18, 2018 687.40 723.40 686.80 705.20 59,567 +3.60(+0.51%)
Dec 17, 2018 674.80 714.60 640.00 701.60 92,322 +34.20(+5.12%)
Dec 14, 2018 656.80 672.80 649.40 667.40 40,830 +25.40(+3.96%)
Dec 13, 2018 642.00 657.00 635.00 642.00 34,867 -10.80(-1.65%)
Dec 12, 2018 638.40 652.80 630.80 652.80 56,567 -5.40(-0.82%)
Dec 11, 2018 636.40 680.00 635.40 658.20 72,962 -3.20(-0.48%)
Dec 10, 2018 664.60 698.00 652.20 661.40 100,496 -3.20(-0.48%)
Dec 07, 2018 621.00 675.00 607.80 664.60 111,030 +46.60(+7.54%)
Dec 06, 2018 655.00 685.40 616.40 618.00 147,070 +12.60(+2.08%)
Dec 04, 2018 541.40 615.60 530.60 605.40 129,830 +69.00(+12.86%)
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.