VIX Short-Term Futures Proshares (NY: VIXY )

12.40 USD -0.92 (-6.91%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.30 13.73 12.25 13.37 10,889,100 +1.36(+11.32%)
Jan 30, 2020 12.67 12.93 11.99 12.01 5,831,305 -0.19(-1.56%)
Jan 29, 2020 11.97 12.38 11.85 12.20 2,456,353 +0.01(+0.08%)
Jan 28, 2020 12.59 12.69 12.11 12.19 4,345,657 -0.73(-5.65%)
Jan 27, 2020 12.71 12.92 12.41 12.92 11,184,630 +1.21(+10.33%)
Jan 24, 2020 10.90 11.94 10.87 11.71 6,550,700 +0.64(+5.78%)
Jan 23, 2020 11.31 11.48 11.04 11.07 3,268,022 -0.03(-0.27%)
Jan 22, 2020 10.84 11.12 10.83 11.10 1,973,189 +0.07(+0.63%)
Jan 21, 2020 11.08 11.11 10.80 11.03 2,959,130 +0.07(+0.64%)
Jan 17, 2020 10.92 11.14 10.90 10.96 1,873,900 +0.03(+0.27%)
Jan 16, 2020 11.03 11.05 10.90 10.93 1,958,753 -0.26(-2.32%)
Jan 15, 2020 11.22 11.26 11.09 11.19 1,915,270 -0.05(-0.44%)
Jan 14, 2020 11.30 11.42 11.12 11.24 2,524,011 -0.06(-0.53%)
Jan 13, 2020 11.47 11.58 11.29 11.30 1,857,234 -0.31(-2.67%)
Jan 10, 2020 11.63 11.74 11.48 11.61 2,898,400 -0.07(-0.60%)
Jan 09, 2020 11.78 11.92 11.66 11.68 2,544,908 -0.43(-3.55%)
Jan 08, 2020 12.25 12.32 11.78 12.11 4,896,150 -0.24(-1.94%)
Jan 07, 2020 12.46 12.62 12.22 12.35 1,994,571 -0.15(-1.20%)
Jan 06, 2020 12.94 12.97 12.40 12.50 3,139,875 -0.05(-0.40%)
Jan 03, 2020 12.90 12.93 12.29 12.55 4,109,800 +0.60(+5.02%)
Jan 02, 2020 12.10 12.36 11.92 11.95 3,078,636 -0.48(-3.86%)
Dec 31, 2019 13.12 13.20 12.39 12.43 2,754,600 -0.54(-4.16%)
Dec 30, 2019 12.64 13.12 12.61 12.97 3,436,269 +0.45(+3.59%)
Dec 27, 2019 12.21 12.64 12.20 12.52 2,220,400 +0.27(+2.20%)
Dec 26, 2019 12.19 12.29 12.17 12.25 1,323,978 -0.03(-0.24%)
Dec 24, 2019 12.35 12.42 12.26 12.28 1,050,600 -0.13(-1.05%)
Dec 23, 2019 12.35 12.44 12.31 12.41 1,011,277 +0.06(+0.49%)
Dec 20, 2019 12.19 12.37 12.14 12.35 2,026,400 +0.13(+1.06%)
Dec 19, 2019 12.47 12.53 12.21 12.22 2,156,895 -0.31(-2.47%)
Dec 18, 2019 12.25 12.54 12.22 12.53 1,933,423 +0.14(+1.13%)
Dec 17, 2019 12.36 12.56 12.31 12.39 3,472,464 -0.10(-0.80%)
Dec 16, 2019 12.36 12.51 12.25 12.49 3,057,414 -0.29(-2.27%)
Dec 13, 2019 13.41 13.60 12.76 12.78 4,837,100 -0.60(-4.48%)
Dec 12, 2019 14.14 14.22 13.32 13.38 3,335,839 -0.81(-5.71%)
Dec 11, 2019 14.35 14.44 14.08 14.19 1,532,650 -0.29(-2.00%)
Dec 10, 2019 14.42 14.77 14.20 14.48 2,027,740 +0.01(+0.07%)
Dec 09, 2019 13.82 14.48 13.75 14.47 2,094,886 +0.70(+5.08%)
Dec 06, 2019 13.69 13.96 13.65 13.77 2,456,700 -0.48(-3.37%)
Dec 05, 2019 14.21 14.70 14.20 14.25 2,120,520 -0.18(-1.25%)
Dec 04, 2019 14.67 14.77 14.26 14.43 2,607,252 -0.54(-3.61%)
Dec 03, 2019 15.37 15.65 15.07 14.97 5,992,726 +0.66(+4.61%)
Dec 02, 2019 13.55 14.48 13.53 14.31 4,206,515 +0.76(+5.61%)
Nov 29, 2019 13.44 13.60 13.38 13.55 1,202,100 +0.22(+1.65%)
Nov 27, 2019 13.29 13.35 13.24 13.33 1,534,900 -0.06(-0.45%)
Nov 26, 2019 13.49 13.56 13.30 13.39 1,799,570 -0.18(-1.33%)
Nov 25, 2019 13.88 13.89 13.52 13.57 2,244,855 -0.63(-4.44%)
Nov 22, 2019 14.44 14.55 14.18 14.20 1,717,300 -0.42(-2.87%)
Nov 21, 2019 14.48 14.90 14.46 14.62 2,368,529 +0.03(+0.21%)
Nov 20, 2019 14.46 15.12 14.30 14.59 4,070,770 -0.02(-0.14%)
Nov 19, 2019 14.22 14.52 14.16 14.61 2,336,936 +0.31(+2.17%)
Nov 18, 2019 14.34 14.46 14.20 14.30 1,824,863 -0.02(-0.14%)
Nov 15, 2019 14.74 14.78 14.31 14.32 2,710,800 -0.65(-4.34%)
Nov 14, 2019 15.23 15.37 14.95 14.97 1,722,400 -0.23(-1.51%)
Nov 13, 2019 15.25 15.32 15.04 15.20 1,967,296 +0.10(+0.66%)
Nov 12, 2019 15.13 15.23 14.97 15.10 2,028,943 -0.18(-1.18%)
Nov 11, 2019 15.65 15.68 15.12 15.28 1,328,882 -0.04(-0.26%)
Nov 08, 2019 15.71 15.84 15.31 15.32 1,887,800 -0.33(-2.11%)
Nov 07, 2019 15.50 15.77 15.47 15.65 2,205,910 -0.15(-0.95%)
Nov 06, 2019 15.84 16.12 15.76 15.80 2,009,272 -0.07(-0.44%)
Nov 05, 2019 15.63 15.89 15.59 15.87 2,004,973 +0.31(+1.99%)
Nov 04, 2019 15.29 15.67 15.25 15.56 1,991,903 +0.04(+0.26%)
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.