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 )

13.81 -0.39 (-2.75%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 23, 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 (%)
Mar 31, 2020 802.80 808.20 746.20 758.60 329,710 -41.20(-5.15%)
Mar 30, 2020 828.20 852.00 798.00 799.80 425,812 -26.40(-3.20%)
Mar 27, 2020 825.40 833.80 795.00 826.20 316,140 +67.20(+8.85%)
Mar 26, 2020 805.60 815.80 748.40 759.00 424,524 -73.00(-8.77%)
Mar 25, 2020 790.00 864.20 782.80 832.00 464,749 +62.40(+8.11%)
Mar 24, 2020 681.80 783.00 648.40 769.60 494,675 -74.00(-8.77%)
Mar 23, 2020 933.60 974.60 809.00 843.60 305,674 -156.80(-15.67%)
Mar 20, 2020 972.40 1036 863.39 1000 590,555 -19.60(-1.92%)
Mar 19, 2020 1199 1260 920.00 1020 452,474 -106.00(-9.41%)
Mar 18, 2020 1080 1291 1018 1126 380,159 +162.40(+16.85%)
Mar 17, 2020 946.00 1028 890.00 963.60 458,211 -24.00(-2.43%)
Mar 16, 2020 900.00 1018 845.60 987.60 269,875 +277.60(+39.10%)
Mar 13, 2020 691.60 811.80 690.00 710.00 460,210 -69.20(-8.88%)
Mar 12, 2020 740.40 797.00 683.00 779.20 454,636 +150.80(+24.00%)
Mar 11, 2020 605.40 647.60 597.60 628.40 316,813 +69.00(+12.33%)
Mar 10, 2020 541.20 610.40 538.20 559.40 419,015 -60.60(-9.77%)
Mar 09, 2020 670.00 675.80 578.40 620.00 380,378 +133.40(+27.41%)
Mar 06, 2020 520.00 536.80 480.20 486.60 757,160 +45.80(+10.39%)
Mar 05, 2020 413.60 454.80 405.00 440.80 682,752 +60.40(+15.88%)
Mar 04, 2020 384.60 399.00 374.00 380.40 444,655 -21.80(-5.42%)
Mar 03, 2020 361.80 412.00 346.60 402.20 811,582 +41.00(+11.35%)
Mar 02, 2020 367.20 387.80 360.20 361.20 542,646 -15.60(-4.14%)
Feb 28, 2020 402.00 411.00 373.00 376.80 1,092,065 +15.60(+4.32%)
Feb 27, 2020 338.80 361.40 330.40 361.20 1,101,571 +50.40(+16.22%)
Feb 26, 2020 307.80 322.60 296.80 310.80 618,619 -7.40(-2.33%)
Feb 25, 2020 280.20 326.40 278.40 318.20 765,644 +28.00(+9.65%)
Feb 24, 2020 282.00 291.40 268.80 290.20 645,273 +45.00(+18.35%)
Feb 21, 2020 237.80 251.40 235.60 245.20 375,265 +15.00(+6.52%)
Feb 20, 2020 224.20 238.00 222.00 230.20 333,197 +7.20(+3.23%)
Feb 19, 2020 222.00 224.40 220.60 223.00 114,568 -3.60(-1.59%)
Feb 18, 2020 225.80 230.60 223.20 226.60 178,649 +4.60(+2.07%)
Feb 14, 2020 223.20 227.00 221.40 222.00 143,570 -3.00(-1.33%)
Feb 13, 2020 228.80 229.40 222.60 225.00 147,352 +3.80(+1.72%)
Feb 12, 2020 227.20 229.00 220.20 221.20 212,133 -11.20(-4.82%)
Feb 11, 2020 228.40 232.80 226.80 232.40 117,865 +0.40(+0.17%)
Feb 10, 2020 238.40 238.40 230.80 232.00 113,431 -2.60(-1.11%)
Feb 07, 2020 237.40 240.84 232.60 234.60 196,035 +3.00(+1.30%)
Feb 06, 2020 231.40 236.40 230.20 231.60 119,752 -2.20(-0.94%)
Feb 05, 2020 235.20 242.00 233.60 233.80 199,630 -9.60(-3.94%)
Feb 04, 2020 245.00 246.60 240.00 243.40 159,716 -14.00(-5.44%)
Feb 03, 2020 259.40 263.20 250.60 257.40 214,976 -10.00(-3.74%)
Jan 31, 2020 246.00 274.60 245.00 267.40 544,455 +27.20(+11.32%)
Jan 30, 2020 253.40 258.60 239.80 240.20 291,565 -3.80(-1.56%)
Jan 29, 2020 239.40 247.60 237.00 244.00 122,817 +0.20(+0.08%)
Jan 28, 2020 251.80 253.80 242.20 243.80 217,282 -14.60(-5.65%)
Jan 27, 2020 254.20 258.40 248.20 258.40 559,231 +24.20(+10.33%)
Jan 24, 2020 218.00 238.80 217.40 234.20 327,535 +12.80(+5.78%)
Jan 23, 2020 226.20 229.60 220.80 221.40 163,401 -0.60(-0.27%)
Jan 22, 2020 216.80 222.40 216.60 222.00 98,659 +1.40(+0.63%)
Jan 21, 2020 221.60 222.20 216.00 220.60 147,956 +1.40(+0.64%)
Jan 17, 2020 218.40 222.80 218.00 219.20 93,695 +0.60(+0.27%)
Jan 16, 2020 220.60 221.00 218.00 218.60 97,937 -5.20(-2.32%)
Jan 15, 2020 224.40 225.20 221.80 223.80 95,763 -1.00(-0.44%)
Jan 14, 2020 226.00 228.40 222.40 224.80 126,200 -1.20(-0.53%)
Jan 13, 2020 229.40 231.60 225.80 226.00 92,861 -6.20(-2.67%)
Jan 10, 2020 232.60 234.78 229.60 232.20 144,920 -1.40(-0.60%)
Jan 09, 2020 235.60 238.40 233.20 233.60 127,245 -8.60(-3.55%)
Jan 08, 2020 245.00 246.40 235.60 242.20 244,807 -4.80(-1.94%)
Jan 07, 2020 249.20 252.40 244.40 247.00 99,728 -3.00(-1.20%)
Jan 06, 2020 258.80 259.40 248.00 250.00 156,993 -1.00(-0.40%)
Jan 03, 2020 258.00 258.60 245.80 251.00 205,490 +12.00(+5.02%)
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.