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 (%)
Jun 29, 2018 611.40 590.20 610.40 92,797 -17.00(-2.71%)
Jun 28, 2018 641.40 668.40 618.40 627.40 121,677 -9.60(-1.51%)
Jun 27, 2018 596.60 650.60 581.20 637.00 126,789 +34.40(+5.71%)
Jun 26, 2018 602.80 624.80 589.80 602.60 90,978 -25.80(-4.11%)
Jun 25, 2018 564.60 655.76 564.60 628.40 186,413 +80.00(+14.59%)
Jun 22, 2018 545.00 553.87 540.00 548.40 52,566 -15.20(-2.70%)
Jun 21, 2018 532.00 574.80 531.60 563.60 106,205 +34.80(+6.58%)
Jun 20, 2018 530.00 531.00 522.60 528.80 55,864 -12.00(-2.22%)
Jun 19, 2018 550.40 559.80 535.57 540.80 102,014 +25.00(+4.85%)
Jun 18, 2018 537.60 545.20 514.80 515.80 61,389 -6.60(-1.26%)
Jun 15, 2018 536.97 520.40 522.40 65,753 +4.40(+0.85%)
Jun 14, 2018 519.80 525.40 510.80 518.00 74,092 -17.00(-3.18%)
Jun 13, 2018 521.40 535.60 519.40 535.00 46,963 +7.00(+1.33%)
Jun 12, 2018 526.00 535.20 523.00 528.00 34,092 -2.40(-0.45%)
Jun 11, 2018 539.20 541.00 527.00 530.40 57,615 -7.40(-1.38%)
Jun 08, 2018 552.20 554.00 535.20 537.80 60,106 -3.60(-0.66%)
Jun 07, 2018 530.80 560.00 530.00 541.40 78,292 +7.80(+1.46%)
Jun 06, 2018 532.80 533.60 50,645 -21.20(-3.82%)
Jun 05, 2018 560.80 567.00 553.00 554.80 41,261 -6.20(-1.11%)
Jun 04, 2018 572.40 574.40 559.80 561.00 41,150 -24.60(-4.20%)
Jun 01, 2018 586.00 587.80 575.80 585.60 72,108 -25.60(-4.19%)
May 31, 2018 607.80 626.80 601.40 611.20 94,972 +8.00(+1.33%)
May 30, 2018 617.00 619.00 596.00 603.20 63,625 -31.00(-4.89%)
May 29, 2018 592.00 653.20 579.60 634.20 152,489 +68.40(+12.09%)
May 25, 2018 565.80 565.80 565.80 0 +7.20(+1.29%)
May 24, 2018 564.00 588.80 556.00 558.60 85,544 -3.20(-0.57%)
May 23, 2018 589.00 597.00 559.00 561.80 52,089 -10.40(-1.82%)
May 22, 2018 560.20 573.20 558.40 572.20 44,405 +6.80(+1.20%)
May 21, 2018 562.20 571.60 553.00 565.40 58,435 -18.40(-3.15%)
May 18, 2018 583.00 593.60 578.40 583.80 49,664 +7.60(+1.32%)
May 17, 2018 589.20 596.60 574.40 576.20 54,837 -15.20(-2.57%)
May 16, 2018 604.00 604.60 587.80 591.40 55,789 -22.00(-3.59%)
May 15, 2018 596.00 622.20 594.00 613.40 98,545 +40.60(+7.09%)
May 14, 2018 585.40 586.80 570.40 572.80 60,585 -19.60(-3.31%)
May 11, 2018 602.40 608.40 591.80 592.40 50,945 -9.80(-1.63%)
May 10, 2018 626.60 626.60 597.40 602.20 43,994 -28.20(-4.47%)
May 09, 2018 652.20 654.80 630.40 630.40 53,654 -27.40(-4.17%)
May 08, 2018 665.40 671.20 655.80 657.80 43,247 -2.00(-0.30%)
May 07, 2018 660.40 667.00 652.80 659.80 33,866 -4.20(-0.63%)
May 04, 2018 694.40 700.80 660.60 664.00 45,691 -21.40(-3.12%)
May 03, 2018 686.00 726.40 678.80 685.40 82,498 +13.20(+1.96%)
May 02, 2018 673.60 675.20 652.40 672.20 48,530 -4.40(-0.65%)
May 01, 2018 692.60 701.00 674.60 676.60 60,230 -10.00(-1.46%)
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%)
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.