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 (%)
Nov 30, 2021 96.15 104.30 94.10 103.50 1,835,309 +12.75(+14.05%)
Nov 29, 2021 94.60 95.47 88.50 90.75 979,159 -14.20(-13.53%)
Nov 26, 2021 93.90 108.10 92.45 104.95 2,016,018 +21.00(+25.01%)
Nov 24, 2021 87.30 88.80 83.50 83.95 781,816 -1.25(-1.47%)
Nov 23, 2021 87.25 88.90 84.75 85.20 986,904 -1.90(-2.18%)
Nov 22, 2021 83.95 87.50 83.40 87.10 625,835 +1.40(+1.63%)
Nov 19, 2021 85.20 86.65 83.85 85.70 529,007 +1.15(+1.36%)
Nov 18, 2021 83.15 84.72 83.70 84.55 528,175 +0.60(+0.71%)
Nov 17, 2021 82.25 84.05 81.85 83.95 538,922 +1.50(+1.82%)
Nov 16, 2021 83.00 83.00 81.25 82.45 391,396 +0.20(+0.24%)
Nov 15, 2021 82.25 85.00 82.15 82.25 448,575 -1.15(-1.38%)
Nov 12, 2021 84.90 85.65 82.95 83.40 423,204 -2.95(-3.42%)
Nov 11, 2021 86.20 87.30 84.55 86.35 392,959 -1.70(-1.93%)
Nov 10, 2021 88.60 88.05 820,214 +1.50(+1.73%)
Nov 09, 2021 85.75 88.75 85.70 86.55 761,228 +1.40(+1.64%)
Nov 08, 2021 83.85 86.80 83.50 85.15 437,877 +0.20(+0.24%)
Nov 05, 2021 81.25 85.50 81.00 84.95 563,325 +2.80(+3.41%)
Nov 04, 2021 80.15 83.28 79.60 82.15 454,140 +1.20(+1.48%)
Nov 03, 2021 84.25 84.65 80.33 80.95 497,310 -3.05(-3.63%)
Nov 02, 2021 86.15 86.15 83.80 84.00 298,870 -2.25(-2.61%)
Nov 01, 2021 86.70 89.38 86.00 86.25 316,771 -1.20(-1.37%)
Oct 29, 2021 89.10 89.25 86.90 87.45 367,364 +0.55(+0.63%)
Oct 28, 2021 88.30 88.53 86.60 86.90 332,470 -2.80(-3.12%)
Oct 27, 2021 87.45 90.05 85.35 89.70 615,192 +2.05(+2.34%)
Oct 26, 2021 85.00 87.65 665,244 +1.65(+1.92%)
Oct 25, 2021 87.90 89.49 85.90 86.00 369,846 -2.60(-2.93%)
Oct 22, 2021 87.10 90.80 86.03 88.60 605,634 +1.75(+2.01%)
Oct 21, 2021 90.30 90.75 86.60 86.85 402,031 -2.95(-3.29%)
Oct 20, 2021 90.75 90.95 89.35 89.80 400,491 -0.75(-0.83%)
Oct 19, 2021 90.75 91.60 90.00 90.55 404,665 -0.85(-0.93%)
Oct 18, 2021 94.75 94.85 90.85 91.40 442,412 -1.90(-2.04%)
Oct 15, 2021 92.35 93.60 90.60 93.30 607,076 -0.05(-0.05%)
Oct 14, 2021 95.55 96.00 93.15 93.35 657,510 -5.35(-5.42%)
Oct 13, 2021 100.05 102.05 98.50 98.70 622,462 -1.90(-1.89%)
Oct 12, 2021 101.00 102.90 99.40 100.60 647,559 -1.95(-1.90%)
Oct 11, 2021 102.20 102.72 98.74 102.55 704,281 +1.15(+1.13%)
Oct 08, 2021 102.00 102.95 100.50 101.40 587,525 -1.95(-1.89%)
Oct 07, 2021 105.10 105.20 102.85 103.35 555,436 -4.05(-3.77%)
Oct 06, 2021 111.25 115.50 106.85 107.40 1,213,804 -1.25(-1.15%)
Oct 05, 2021 111.80 112.65 106.45 108.65 763,080 -4.15(-3.68%)
Oct 04, 2021 109.75 116.55 108.80 112.80 1,388,991 +3.15(+2.87%)
Oct 01, 2021 111.25 115.25 106.95 109.65 1,158,644 -4.35(-3.82%)
Sep 30, 2021 110.90 115.85 108.15 114.00 1,384,699 +0.30(+0.26%)
Sep 29, 2021 111.30 114.60 110.00 113.70 1,112,510 +1.50(+1.34%)
Sep 28, 2021 105.70 114.35 104.75 112.20 1,858,964 +10.80(+10.65%)
Sep 27, 2021 101.00 102.35 99.55 101.40 632,977 +0.90(+0.90%)
Sep 24, 2021 106.25 106.40 100.20 100.50 779,141 -3.15(-3.04%)
Sep 23, 2021 106.90 107.25 103.20 103.65 1,324,098 -6.85(-6.20%)
Sep 22, 2021 114.15 115.70 108.30 110.50 1,444,775 -6.60(-5.64%)
Sep 21, 2021 118.10 124.15 115.30 117.10 1,443,376 -4.55(-3.74%)
Sep 20, 2021 118.40 132.50 115.55 121.65 2,887,208 +11.95(+10.89%)
Sep 17, 2021 103.60 109.95 102.75 109.70 1,005,006 +6.75(+6.56%)
Sep 16, 2021 104.45 106.95 101.80 102.95 794,527 -1.05(-1.01%)
Sep 15, 2021 106.30 108.45 103.10 104.00 1,054,445 -4.40(-4.06%)
Sep 14, 2021 105.10 110.00 104.35 108.40 1,015,082 +1.70(+1.59%)
Sep 13, 2021 105.95 111.65 105.30 106.70 1,107,345 -3.55(-3.22%)
Sep 10, 2021 102.85 111.35 101.95 110.25 792,982 +3.55(+3.33%)
Sep 09, 2021 105.05 107.00 102.00 106.70 760,112 +2.30(+2.20%)
Sep 08, 2021 106.30 108.10 104.10 104.40 691,833 -0.15(-0.14%)
Sep 07, 2021 102.85 105.40 102.55 104.55 469,704 +2.25(+2.20%)
Sep 03, 2021 103.15 103.95 101.10 102.30 614,089 +0.95(+0.94%)
Sep 02, 2021 100.35 103.25 100.15 101.35 562,618 -0.20(-0.20%)
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.