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 )

13.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Jan 31, 2018 496.60 512.00 489.60 496.00 116,611 -11.60(-2.29%)
Jan 30, 2018 509.00 512.40 500.00 507.60 214,641 +15.60(+3.17%)
Jan 29, 2018 469.80 493.00 451.00 492.00 79,664 +33.40(+7.28%)
Jan 26, 2018 457.60 464.80 456.40 458.60 55,649 -3.40(-0.74%)
Jan 25, 2018 452.00 469.60 451.60 462.00 88,942 +7.60(+1.67%)
Jan 24, 2018 445.40 466.20 445.00 454.40 118,830 +11.60(+2.62%)
Jan 23, 2018 440.40 447.60 436.80 442.80 80,995 +7.00(+1.61%)
Jan 22, 2018 448.40 448.40 431.90 435.80 60,001 -9.40(-2.11%)
Jan 19, 2018 445.60 454.20 443.60 445.20 72,178 -1.60(-0.36%)
Jan 18, 2018 452.40 461.60 440.00 446.80 133,451 +2.20(+0.49%)
Jan 17, 2018 450.00 462.80 435.60 444.60 132,343 -10.60(-2.33%)
Jan 16, 2018 431.60 459.80 430.60 455.20 134,672 +26.40(+6.16%)
Jan 12, 2018 428.80 428.80 428.80 0 +0.20(+0.05%)
Jan 11, 2018 427.20 430.00 424.80 428.60 33,323 -2.60(-0.60%)
Jan 10, 2018 428.80 431.20 65,224 -4.20(-0.96%)
Jan 09, 2018 428.20 435.80 427.00 435.40 39,125 +4.40(+1.02%)
Jan 08, 2018 435.40 437.20 427.20 431.00 34,535 -5.60(-1.28%)
Jan 05, 2018 435.40 438.60 435.00 436.60 38,666 +0.20(+0.05%)
Jan 04, 2018 433.20 437.80 431.40 436.40 42,619 -1.40(-0.32%)
Jan 03, 2018 441.40 441.40 435.80 437.80 41,620 -8.80(-1.97%)
Jan 02, 2018 460.60 462.80 446.20 446.60 47,260 -16.40(-3.54%)
Dec 29, 2017 463.00 463.00 463.00 0 +7.40(+1.62%)
Dec 28, 2017 460.80 461.40 455.60 455.60 27,387 -7.60(-1.64%)
Dec 27, 2017 459.00 465.00 453.80 463.20 47,273 +2.60(+0.56%)
Dec 26, 2017 464.60 465.20 455.80 460.60 24,096 +0.00(+0.00%)
Dec 22, 2017 457.20 464.20 455.00 460.60 25,130 +2.80(+0.61%)
Dec 21, 2017 459.40 464.20 456.80 457.80 73,214 -3.60(-0.78%)
Dec 20, 2017 454.80 463.40 454.60 461.40 79,355 -1.40(-0.30%)
Dec 19, 2017 459.80 468.20 459.60 462.80 52,137 +2.00(+0.43%)
Dec 18, 2017 461.00 464.30 456.60 460.80 60,473 -6.40(-1.37%)
Dec 15, 2017 479.80 480.18 463.60 467.20 63,696 -16.40(-3.39%)
Dec 14, 2017 483.40 491.80 481.00 483.60 45,740 -2.20(-0.45%)
Dec 13, 2017 483.40 488.00 481.80 485.80 29,329 -1.80(-0.37%)
Dec 12, 2017 484.20 488.80 482.40 487.60 45,730 +1.20(+0.25%)
Dec 11, 2017 501.40 502.00 485.80 486.40 50,775 -17.40(-3.45%)
Dec 08, 2017 512.20 513.40 503.00 503.80 64,722 -16.40(-3.15%)
Dec 07, 2017 538.00 538.60 519.09 520.20 60,019 -18.00(-3.34%)
Dec 06, 2017 545.60 547.60 535.40 538.20 65,194 -0.20(-0.04%)
Dec 05, 2017 535.80 544.00 524.40 538.40 75,099 -2.40(-0.44%)
Dec 04, 2017 520.80 541.20 516.60 540.80 95,400 -4.40(-0.81%)
Dec 01, 2017 536.20 588.60 530.80 545.20 212,834 +14.60(+2.75%)
Nov 30, 2017 519.60 536.60 519.20 530.60 69,270 +1.60(+0.30%)
Nov 29, 2017 518.20 534.80 517.80 529.00 83,616 +11.80(+2.28%)
Nov 28, 2017 519.40 525.00 514.80 517.20 79,079 -7.00(-1.34%)
Nov 27, 2017 527.00 530.20 521.20 524.20 40,105 -1.20(-0.23%)
Nov 24, 2017 524.20 526.60 522.60 525.40 15,593 -2.40(-0.45%)
Nov 22, 2017 527.60 532.60 524.40 527.80 50,810 -4.60(-0.86%)
Nov 21, 2017 542.40 544.20 529.40 532.40 78,893 -21.60(-3.90%)
Nov 20, 2017 564.20 565.60 553.00 554.00 51,793 -18.00(-3.15%)
Nov 17, 2017 581.00 582.00 568.40 572.00 60,377 -9.20(-1.58%)
Nov 16, 2017 586.40 586.40 574.60 581.20 62,429 -24.60(-4.06%)
Nov 15, 2017 601.60 616.00 592.91 605.80 62,241 +21.40(+3.66%)
Nov 14, 2017 588.80 599.60 581.60 584.40 58,343 +4.60(+0.79%)
Nov 13, 2017 588.80 588.80 570.60 579.80 33,442 +1.80(+0.31%)
Nov 10, 2017 571.80 582.20 568.00 578.00 42,355 +12.60(+2.23%)
Nov 09, 2017 578.60 596.00 564.00 565.40 104,414 +8.40(+1.51%)
Nov 08, 2017 561.20 565.60 551.00 557.00 32,376 +0.20(+0.04%)
Nov 07, 2017 553.20 567.00 549.80 556.80 53,543 +3.40(+0.61%)
Nov 06, 2017 557.60 558.40 552.60 553.40 36,625 -5.40(-0.97%)
Nov 03, 2017 557.00 564.40 555.20 558.80 49,436 -1.20(-0.21%)
Nov 02, 2017 566.00 582.80 559.20 560.00 59,209 -6.20(-1.10%)
Nov 01, 2017 558.00 571.80 556.20 566.20 47,855 +3.00(+0.53%)
Oct 31, 2017 569.00 572.20 561.60 563.20 38,210 -10.40(-1.81%)
Oct 30, 2017 587.80 563.22 573.60 70,998 +5.00(+0.88%)
Oct 27, 2017 586.60 596.80 566.20 568.60 46,775 -33.00(-5.49%)
Oct 26, 2017 595.60 602.80 587.60 601.60 72,910 -2.80(-0.46%)
Oct 25, 2017 592.00 645.00 589.20 604.40 118,547 +19.40(+3.32%)
Oct 24, 2017 569.40 588.00 565.40 585.00 90,129 +6.00(+1.04%)
Oct 23, 2017 557.60 584.80 557.20 579.00 107,990 +18.00(+3.21%)
Oct 20, 2017 563.00 565.40 560.00 561.00 45,744 -10.60(-1.85%)
Oct 19, 2017 594.60 600.80 570.80 571.60 77,282 -4.00(-0.69%)
Oct 18, 2017 575.60 576.80 571.60 575.60 43,063 -3.20(-0.55%)
Oct 17, 2017 578.60 584.00 575.80 578.80 46,497 +1.80(+0.31%)
Oct 16, 2017 581.00 585.60 575.60 577.00 48,359 -10.60(-1.80%)
Oct 13, 2017 591.80 593.40 582.00 587.60 37,631 -10.60(-1.77%)
Oct 12, 2017 603.20 607.97 592.00 598.20 40,947 -3.60(-0.60%)
Oct 11, 2017 613.40 617.00 600.20 601.80 31,338 -12.80(-2.08%)
Oct 10, 2017 618.20 629.00 612.50 614.60 34,283 -13.40(-2.13%)
Oct 09, 2017 613.40 634.80 612.60 628.00 27,522 +11.60(+1.88%)
Oct 06, 2017 618.20 631.40 616.20 616.40 69,921 +1.40(+0.23%)
Oct 05, 2017 632.00 632.80 614.60 615.00 63,043 -21.60(-3.39%)
Oct 04, 2017 636.80 641.40 633.80 636.60 33,018 +1.20(+0.19%)
Oct 03, 2017 631.60 638.40 630.40 635.40 30,710 -1.40(-0.22%)
Oct 02, 2017 646.80 647.20 632.00 636.80 56,702 -13.80(-2.12%)
Sep 29, 2017 662.20 667.20 649.40 650.60 56,858 -12.80(-1.93%)
Sep 28, 2017 675.40 676.40 662.80 663.40 39,365 -10.20(-1.51%)
Sep 27, 2017 679.60 673.60 59,548 -3.80(-0.56%)
Sep 26, 2017 681.00 689.20 674.40 677.40 66,651 -8.40(-1.22%)
Sep 25, 2017 687.20 706.60 677.80 685.80 100,471 +1.40(+0.20%)
Sep 22, 2017 693.00 697.60 680.40 684.40 44,923 +3.80(+0.56%)
Sep 21, 2017 679.00 688.80 677.00 680.60 47,103 +0.00(+0.00%)
Sep 20, 2017 683.80 706.80 677.20 680.60 62,907 +0.60(+0.09%)
Sep 19, 2017 680.20 689.20 679.20 680.00 54,492 +0.00(+0.00%)
Sep 18, 2017 701.60 701.80 674.40 680.00 75,105 -31.40(-4.41%)
Sep 15, 2017 720.80 720.80 709.80 711.40 51,587 -12.40(-1.71%)
Sep 14, 2017 723.80 726.20 714.00 723.80 43,416 +9.60(+1.34%)
Sep 13, 2017 740.00 740.40 713.78 714.20 50,300 -25.80(-3.49%)
Sep 12, 2017 750.00 754.80 740.20 740.00 51,413 -20.40(-2.68%)
Sep 11, 2017 776.60 776.60 755.20 760.40 85,411 -44.80(-5.56%)
Sep 08, 2017 797.80 811.20 793.80 805.20 52,816 +19.20(+2.44%)
Sep 07, 2017 790.00 802.40 780.40 786.00 51,197 -4.00(-0.51%)
Sep 06, 2017 792.20 811.20 788.00 790.00 51,889 -18.80(-2.32%)
Sep 05, 2017 795.20 843.00 779.80 808.80 133,029 +41.80(+5.45%)
Sep 01, 2017 762.40 769.40 759.60 767.00 59,425 -2.20(-0.29%)
Aug 31, 2017 785.80 787.20 767.40 769.20 83,826 -21.60(-2.73%)
Aug 30, 2017 794.00 800.80 785.80 790.80 69,416 -4.20(-0.53%)
Aug 29, 2017 842.80 847.60 792.60 795.00 116,364 +9.40(+1.20%)
Aug 28, 2017 783.40 801.80 781.40 785.60 66,792 -7.00(-0.88%)
Aug 25, 2017 800.60 809.00 788.80 792.60 73,509 -22.60(-2.77%)
Aug 24, 2017 789.20 832.40 785.00 815.20 59,207 +22.00(+2.77%)
Aug 23, 2017 819.20 824.80 787.40 793.20 84,534 +6.80(+0.86%)
Aug 22, 2017 823.60 824.60 783.40 786.40 100,414 -62.40(-7.35%)
Aug 21, 2017 877.00 896.40 846.60 848.80 87,757 -35.00(-3.96%)
Aug 18, 2017 882.20 912.80 840.40 883.80 158,832 -26.80(-2.94%)
Aug 17, 2017 800.80 911.20 789.40 910.60 262,080 +129.40(+16.56%)
Aug 16, 2017 785.60 791.60 773.80 781.20 114,990 -4.60(-0.59%)
Aug 15, 2017 769.60 800.20 769.60 785.80 75,543 -5.60(-0.71%)
Aug 14, 2017 839.20 840.00 789.40 791.40 109,458 -118.60(-13.03%)
Aug 11, 2017 891.00 936.20 862.40 910.00 228,700 +26.20(+2.96%)
Aug 10, 2017 798.20 887.20 798.00 883.80 317,442 +106.00(+13.63%)
Aug 09, 2017 778.40 799.80 762.00 777.80 120,449 +19.80(+2.61%)
Aug 08, 2017 738.00 767.60 726.80 758.00 80,920 +21.00(+2.85%)
Aug 07, 2017 743.60 746.40 736.60 737.00 22,082 -9.20(-1.23%)
Aug 04, 2017 745.40 748.60 736.40 746.20 37,441 -3.20(-0.43%)
Aug 03, 2017 741.40 752.00 740.20 749.40 55,403 +9.40(+1.27%)
Aug 02, 2017 731.60 754.00 731.60 740.00 69,013 +4.00(+0.54%)
Aug 01, 2017 736.40 742.00 732.40 736.00 47,988 -9.60(-1.29%)
Jul 31, 2017 740.80 754.50 739.18 745.60 46,848 -5.20(-0.69%)
Jul 28, 2017 760.00 770.20 748.80 750.80 76,824 +7.60(+1.02%)
Jul 27, 2017 731.00 784.60 730.80 743.20 105,681 +6.00(+0.81%)
Jul 26, 2017 731.60 739.00 726.00 737.20 35,080 +1.20(+0.16%)
Jul 25, 2017 730.80 739.60 729.20 736.00 36,918 +3.00(+0.41%)
Jul 24, 2017 744.00 744.80 730.20 733.00 33,852 -13.20(-1.77%)
Jul 21, 2017 757.40 760.80 746.00 746.20 44,537 -7.00(-0.93%)
Jul 20, 2017 753.60 767.60 752.40 753.20 70,536 -7.00(-0.92%)
Jul 19, 2017 761.60 763.00 752.40 760.20 75,214 -9.00(-1.17%)
Jul 18, 2017 786.80 794.40 768.40 769.20 96,141 -9.40(-1.21%)
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.