VIX Short-Term Futures Proshares (NY: VIXY )

12.40 USD -0.92 (-6.91%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.83 25.60 24.48 24.80 2,332,233 -0.58(-2.29%)
Jan 30, 2018 25.45 25.62 25.00 25.38 4,292,839 +0.78(+3.17%)
Jan 29, 2018 23.49 24.65 22.55 24.60 1,593,291 +1.67(+7.28%)
Jan 26, 2018 22.88 23.24 22.82 22.93 1,112,980 -0.17(-0.74%)
Jan 25, 2018 22.60 23.48 22.58 23.10 1,778,853 +0.38(+1.67%)
Jan 24, 2018 22.27 23.31 22.25 22.72 2,376,609 +0.58(+2.62%)
Jan 23, 2018 22.02 22.38 21.84 22.14 1,619,906 +0.35(+1.61%)
Jan 22, 2018 22.42 22.42 21.59 21.79 1,200,030 -0.47(-2.11%)
Jan 19, 2018 22.28 22.71 22.18 22.26 1,443,575 -0.08(-0.36%)
Jan 18, 2018 22.62 23.08 22.00 22.34 2,669,020 +0.11(+0.49%)
Jan 17, 2018 22.50 23.14 21.78 22.23 2,646,872 -0.53(-2.33%)
Jan 16, 2018 21.58 22.99 21.53 22.76 2,693,450 +1.32(+6.16%)
Jan 12, 2018 21.44 21.44 21.44 0 +0.01(+0.05%)
Jan 11, 2018 21.36 21.50 21.24 21.43 666,460 -0.13(-0.60%)
Jan 10, 2018 21.44 21.56 1,304,498 -0.21(-0.96%)
Jan 09, 2018 21.41 21.79 21.35 21.77 782,502 +0.22(+1.02%)
Jan 08, 2018 21.77 21.86 21.36 21.55 690,706 -0.28(-1.28%)
Jan 05, 2018 21.77 21.93 21.75 21.83 773,328 +0.01(+0.05%)
Jan 04, 2018 21.66 21.89 21.57 21.82 852,380 -0.07(-0.32%)
Jan 03, 2018 22.07 22.07 21.79 21.89 832,414 -0.44(-1.97%)
Jan 02, 2018 23.03 23.14 22.31 22.33 945,215 -0.82(-3.54%)
Dec 29, 2017 23.15 23.15 23.15 0 +0.37(+1.62%)
Dec 28, 2017 23.04 23.07 22.78 22.78 547,757 -0.38(-1.64%)
Dec 27, 2017 22.95 23.25 22.69 23.16 945,472 +0.13(+0.56%)
Dec 26, 2017 23.23 23.26 22.79 23.03 481,927 +0.00(+0.00%)
Dec 22, 2017 22.86 23.21 22.75 23.03 502,613 +0.14(+0.61%)
Dec 21, 2017 22.97 23.21 22.84 22.89 1,464,283 -0.18(-0.78%)
Dec 20, 2017 22.74 23.17 22.73 23.07 1,587,113 -0.07(-0.30%)
Dec 19, 2017 22.99 23.41 22.98 23.14 1,042,755 +0.10(+0.43%)
Dec 18, 2017 23.05 23.21 22.83 23.04 1,209,470 -0.32(-1.37%)
Dec 15, 2017 23.99 24.01 23.18 23.36 1,273,933 -0.82(-3.39%)
Dec 14, 2017 24.17 24.59 24.05 24.18 914,815 -0.11(-0.45%)
Dec 13, 2017 24.17 24.40 24.09 24.29 586,589 -0.09(-0.37%)
Dec 12, 2017 24.21 24.44 24.12 24.38 914,615 +0.06(+0.25%)
Dec 11, 2017 25.07 25.10 24.29 24.32 1,015,504 -0.87(-3.45%)
Dec 08, 2017 25.61 25.67 25.15 25.19 1,294,442 -0.82(-3.15%)
Dec 07, 2017 26.90 26.93 25.95 26.01 1,200,384 -0.90(-3.34%)
Dec 06, 2017 27.28 27.38 26.77 26.91 1,303,899 -0.01(-0.04%)
Dec 05, 2017 26.79 27.20 26.22 26.92 1,501,995 -0.12(-0.44%)
Dec 04, 2017 26.04 27.06 25.83 27.04 1,908,007 -0.22(-0.81%)
Dec 01, 2017 26.81 29.43 26.54 27.26 4,256,688 +0.73(+2.75%)
Nov 30, 2017 25.98 26.83 25.96 26.53 1,385,413 +0.08(+0.30%)
Nov 29, 2017 25.91 26.74 25.89 26.45 1,672,321 +0.59(+2.28%)
Nov 28, 2017 25.97 26.25 25.74 25.86 1,581,582 -0.35(-1.34%)
Nov 27, 2017 26.35 26.51 26.06 26.21 802,116 -0.06(-0.23%)
Nov 24, 2017 26.21 26.33 26.13 26.27 311,876 -0.12(-0.45%)
Nov 22, 2017 26.38 26.63 26.22 26.39 1,016,201 -0.23(-0.86%)
Nov 21, 2017 27.12 27.21 26.47 26.62 1,577,879 -1.08(-3.90%)
Nov 20, 2017 28.21 28.28 27.65 27.70 1,035,870 -0.90(-3.15%)
Nov 17, 2017 29.05 29.10 28.42 28.60 1,207,547 -0.46(-1.58%)
Nov 16, 2017 29.32 29.32 28.73 29.06 1,248,587 -1.23(-4.06%)
Nov 15, 2017 30.08 30.80 29.65 30.29 1,244,838 +1.07(+3.66%)
Nov 14, 2017 29.44 29.98 29.08 29.22 1,166,871 +0.23(+0.79%)
Nov 13, 2017 29.44 29.44 28.53 28.99 668,848 +0.09(+0.31%)
Nov 10, 2017 28.59 29.11 28.40 28.90 847,108 +0.63(+2.23%)
Nov 09, 2017 28.93 29.80 28.20 28.27 2,088,295 +0.42(+1.51%)
Nov 08, 2017 28.06 28.28 27.55 27.85 647,521 +0.01(+0.04%)
Nov 07, 2017 27.66 28.35 27.49 27.84 1,070,865 +0.17(+0.61%)
Nov 06, 2017 27.88 27.92 27.63 27.67 732,517 -0.27(-0.97%)
Nov 03, 2017 27.85 28.22 27.76 27.94 988,720 -0.06(-0.21%)
Nov 02, 2017 28.30 29.14 27.96 28.00 1,184,186 -0.31(-1.10%)
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.