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 (%)
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%)
Jun 01, 2020 558.20 560.80 544.80 548.60 94,475 +2.60(+0.48%)
May 29, 2020 568.60 578.60 545.00 546.00 189,495 -18.20(-3.23%)
May 28, 2020 549.40 570.60 543.60 564.20 138,821 +21.00(+3.87%)
May 27, 2020 540.80 579.80 539.60 543.20 197,710 -12.80(-2.30%)
May 26, 2020 536.80 559.60 535.80 556.00 98,381 -7.20(-1.28%)
May 22, 2020 572.00 581.40 561.40 563.20 118,130 -4.40(-0.78%)
May 21, 2020 554.80 580.20 547.20 567.60 175,081 +12.20(+2.20%)
May 20, 2020 563.80 575.40 553.00 555.40 189,716 -35.80(-6.06%)
May 19, 2020 564.80 591.60 552.60 591.20 161,697 +28.40(+5.05%)
May 18, 2020 560.60 572.80 554.60 562.80 148,078 -38.40(-6.39%)
May 15, 2020 645.40 655.60 600.90 601.20 196,355 -16.80(-2.72%)
May 14, 2020 682.80 703.80 617.20 618.00 277,303 -31.80(-4.89%)
May 13, 2020 597.40 675.80 584.60 649.80 322,075 +60.40(+10.25%)
May 12, 2020 520.20 590.00 515.60 589.40 151,396 +54.00(+10.09%)
May 11, 2020 589.40 590.60 533.40 535.40 118,580 -39.40(-6.85%)
May 08, 2020 598.40 603.00 573.80 574.80 118,310 -42.60(-6.90%)
May 07, 2020 620.80 625.20 610.40 617.40 124,722 -26.00(-4.04%)
May 06, 2020 624.20 644.40 619.20 643.40 89,498 +7.20(+1.13%)
May 05, 2020 637.20 639.00 616.60 636.20 107,652 -25.40(-3.84%)
May 04, 2020 699.00 706.00 660.20 661.60 106,524 -13.80(-2.04%)
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.