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 )

13.45 -0.35 (-2.54%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 678.40 690.20 666.20 686.60 62,831 +0.80(+0.12%)
Apr 27, 2018 690.00 711.80 682.60 685.80 69,894 -13.60(-1.94%)
Apr 26, 2018 718.00 726.40 692.20 699.40 47,539 -36.00(-4.90%)
Apr 25, 2018 733.20 758.40 730.50 735.40 90,417 +5.60(+0.77%)
Apr 24, 2018 677.40 756.80 671.00 729.80 121,118 +36.40(+5.25%)
Apr 23, 2018 691.80 708.80 677.20 693.40 48,680 -7.80(-1.11%)
Apr 20, 2018 678.40 708.96 672.40 701.20 77,492 +20.00(+2.94%)
Apr 19, 2018 688.20 704.00 673.60 681.20 60,110 +10.20(+1.52%)
Apr 18, 2018 682.40 707.20 664.00 671.00 94,973 +2.40(+0.36%)
Apr 17, 2018 700.40 702.60 657.60 668.60 87,435 -42.60(-5.99%)
Apr 16, 2018 732.80 733.20 707.40 711.20 73,041 -37.60(-5.02%)
Apr 13, 2018 758.20 771.40 743.60 748.80 77,405 -28.60(-3.68%)
Apr 12, 2018 795.80 798.60 771.60 777.40 81,745 -33.20(-4.10%)
Apr 11, 2018 825.20 825.60 801.00 810.60 80,451 +6.40(+0.80%)
Apr 10, 2018 799.60 825.60 796.20 804.20 128,992 -20.80(-2.52%)
Apr 09, 2018 810.40 830.20 799.00 825.00 105,465 +0.20(+0.02%)
Apr 06, 2018 801.00 858.20 781.00 824.80 160,807 +48.60(+6.26%)
Apr 05, 2018 795.00 805.20 772.60 776.20 59,441 -30.00(-3.72%)
Apr 04, 2018 882.80 883.80 801.20 806.20 154,875 -13.40(-1.63%)
Apr 03, 2018 836.20 859.00 817.82 819.60 139,100 -37.80(-4.41%)
Apr 02, 2018 805.60 890.20 797.20 857.40 206,137 +74.40(+9.50%)
Mar 29, 2018 783.00 783.00 783.00 0 -60.00(-7.12%)
Mar 28, 2018 815.20 865.20 807.60 843.00 217,130 +18.00(+2.18%)
Mar 27, 2018 766.00 837.60 765.60 825.00 177,549 +61.20(+8.01%)
Mar 26, 2018 770.40 818.00 763.80 763.80 174,030 -64.20(-7.75%)
Mar 23, 2018 769.80 830.00 751.40 828.00 252,529 +44.20(+5.64%)
Mar 22, 2018 736.00 792.00 716.60 783.80 229,603 +90.40(+13.04%)
Mar 21, 2018 694.80 699.20 654.40 693.40 164,821 -8.00(-1.14%)
Mar 20, 2018 710.40 720.40 696.20 701.40 97,019 -15.00(-2.09%)
Mar 19, 2018 669.20 748.80 668.00 716.40 193,364 +61.00(+9.31%)
Mar 16, 2018 662.20 663.40 639.80 655.40 68,205 -10.80(-1.62%)
Mar 15, 2018 678.40 694.40 660.10 666.20 71,306 -21.20(-3.08%)
Mar 14, 2018 663.20 698.40 661.60 687.40 99,627 +13.40(+1.99%)
Mar 13, 2018 648.20 683.20 642.40 674.00 78,965 +14.20(+2.15%)
Mar 12, 2018 645.00 666.80 639.80 659.80 65,845 +26.40(+4.17%)
Mar 09, 2018 678.00 678.00 633.20 633.40 82,130 -54.60(-7.94%)
Mar 08, 2018 704.00 712.20 687.60 688.00 62,414 -26.60(-3.72%)
Mar 07, 2018 757.20 711.12 714.60 109,151 -8.20(-1.13%)
Mar 06, 2018 712.40 748.40 712.00 722.80 93,747 +5.40(+0.75%)
Mar 05, 2018 765.80 766.20 712.00 717.40 136,063 -35.00(-4.65%)
Mar 02, 2018 821.20 839.20 744.98 752.40 150,609 -31.20(-3.98%)
Mar 01, 2018 732.20 817.40 725.62 783.60 221,734 +49.80(+6.79%)
Feb 28, 2018 682.20 735.20 680.00 733.80 121,941 +31.40(+4.47%)
Feb 27, 2018 652.80 710.00 644.60 702.40 137,480 +60.40(+9.41%)
Feb 26, 2018 652.60 661.60 640.00 642.00 89,136 -27.80(-4.15%)
Feb 23, 2018 708.20 713.40 669.20 669.80 108,396 -55.00(-7.59%)
Feb 22, 2018 740.80 724.80 122,155 -12.60(-1.71%)
Feb 21, 2018 718.20 741.00 679.00 737.40 161,580 +9.60(+1.32%)
Feb 20, 2018 722.20 746.20 708.20 727.80 152,977 +30.20(+4.33%)
Feb 16, 2018 697.60 697.60 697.60 0 +9.60(+1.40%)
Feb 15, 2018 705.40 676.40 688.00 101,127 -13.60(-1.94%)
Feb 14, 2018 789.80 794.00 699.60 701.60 226,582 -92.80(-11.68%)
Feb 13, 2018 786.40 794.40 185,965 +0.80(+0.10%)
Feb 12, 2018 799.80 840.00 781.00 793.60 161,140 -34.60(-4.18%)
Feb 09, 2018 838.20 936.80 806.04 828.20 178,965 -87.20(-9.53%)
Feb 08, 2018 744.60 917.20 741.60 915.40 454,703 +178.00(+24.14%)
Feb 07, 2018 744.80 752.00 674.00 737.40 379,344 +28.00(+3.95%)
Feb 06, 2018 901.60 917.20 754.00 709.40 508,488 +33.80(+5.00%)
Feb 05, 2018 573.80 717.80 535.40 675.60 503,760 +129.40(+23.69%)
Feb 02, 2018 495.40 556.00 495.40 546.20 383,995 +65.40(+13.60%)
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.