VIX Short-Term Futures Proshares (NY: VIXY )

13.05 USD -0.65 (-4.74%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.36 30.36 29.11 29.15 1,757,267 -1.26(-4.14%)
Jan 30, 2019 31.34 31.85 30.33 30.41 2,110,788 -1.42(-4.46%)
Jan 29, 2019 31.48 32.30 31.26 31.83 1,901,962 -0.12(-0.38%)
Jan 28, 2019 31.78 32.89 31.71 31.95 1,985,374 +1.31(+4.28%)
Jan 25, 2019 31.10 31.31 30.51 30.64 1,417,200 -1.22(-3.83%)
Jan 24, 2019 33.03 33.42 31.79 31.86 1,343,285 -1.06(-3.22%)
Jan 23, 2019 32.63 34.96 32.56 32.92 1,724,612 -0.32(-0.96%)
Jan 22, 2019 30.80 33.62 30.75 33.24 2,159,109 +2.79(+9.16%)
Jan 18, 2019 30.38 30.81 29.89 30.45 1,009,000 -0.79(-2.53%)
Jan 17, 2019 31.80 31.83 30.76 31.24 948,674 -0.32(-1.01%)
Jan 16, 2019 30.72 31.57 30.52 31.56 1,053,649 +0.56(+1.81%)
Jan 15, 2019 32.27 32.27 30.94 31.00 990,930 -1.46(-4.50%)
Jan 14, 2019 33.19 33.26 31.94 32.46 1,193,417 +0.13(+0.40%)
Jan 11, 2019 33.84 33.98 32.28 32.33 1,149,900 -1.09(-3.26%)
Jan 10, 2019 34.33 34.78 33.41 33.42 1,245,648 -0.35(-1.04%)
Jan 09, 2019 34.27 34.53 33.35 33.77 1,185,309 -0.80(-2.31%)
Jan 08, 2019 34.69 35.88 34.46 34.57 1,006,821 -0.74(-2.10%)
Jan 07, 2019 35.78 36.31 34.84 35.31 1,185,627 -0.76(-2.11%)
Jan 04, 2019 37.57 37.89 36.00 36.07 1,678,900 -3.15(-8.03%)
Jan 03, 2019 38.26 40.04 38.10 39.22 1,187,204 +1.76(+4.70%)
Jan 02, 2019 40.02 40.15 37.30 37.46 1,920,057 -1.15(-2.98%)
Dec 31, 2018 39.06 39.57 38.58 38.61 1,235,800 -1.54(-3.84%)
Dec 28, 2018 40.22 41.42 39.17 40.15 1,570,200 +0.03(+0.07%)
Dec 27, 2018 40.85 42.77 39.85 40.12 2,431,111 +1.58(+4.10%)
Dec 26, 2018 40.38 41.44 38.45 38.54 2,239,371 -2.14(-5.26%)
Dec 24, 2018 39.20 40.68 39.05 40.68 1,497,600 +1.85(+4.76%)
Dec 21, 2018 36.91 39.23 36.36 38.83 2,025,200 +1.92(+5.20%)
Dec 20, 2018 35.96 37.97 35.36 36.91 1,800,583 +1.79(+5.10%)
Dec 19, 2018 35.16 36.15 33.49 35.12 1,836,244 -0.14(-0.40%)
Dec 18, 2018 34.37 36.17 34.34 35.26 1,191,358 +0.18(+0.51%)
Dec 17, 2018 33.74 35.73 32.00 35.08 1,846,451 +1.71(+5.12%)
Dec 14, 2018 32.84 33.64 32.47 33.37 816,600 +1.27(+3.96%)
Dec 13, 2018 32.10 32.85 31.75 32.10 697,359 -0.54(-1.65%)
Dec 12, 2018 31.92 32.64 31.54 32.64 1,131,343 -0.27(-0.82%)
Dec 11, 2018 31.82 34.00 31.77 32.91 1,459,246 -0.16(-0.48%)
Dec 10, 2018 33.23 34.90 32.61 33.07 2,009,936 -0.16(-0.48%)
Dec 07, 2018 31.05 33.75 30.39 33.23 2,220,600 +2.33(+7.54%)
Dec 06, 2018 32.75 34.27 30.82 30.90 2,941,412 +0.63(+2.08%)
Dec 04, 2018 27.07 30.78 26.53 30.27 2,596,600 +3.45(+12.86%)
Dec 03, 2018 26.35 27.15 26.19 26.82 1,458,577 -1.55(-5.46%)
Nov 30, 2018 29.40 29.52 28.19 28.37 953,000 -0.83(-2.84%)
Nov 29, 2018 29.11 30.22 28.76 29.20 1,099,607 +0.56(+1.96%)
Nov 28, 2018 29.07 29.79 28.38 28.64 1,359,747 -0.85(-2.88%)
Nov 27, 2018 30.39 30.70 29.40 29.49 1,039,806 -0.58(-1.93%)
Nov 26, 2018 31.13 31.19 30.05 30.07 1,246,981 -1.81(-5.68%)
Nov 23, 2018 32.24 32.46 31.54 31.88 593,900 +0.21(+0.66%)
Nov 21, 2018 31.67 31.67 31.67 0 -0.78(-2.40%)
Nov 20, 2018 32.48 33.21 31.88 32.45 2,890,945 +1.78(+5.80%)
Nov 19, 2018 28.96 30.83 28.74 30.67 1,770,666 +1.72(+5.94%)
Nov 16, 2018 30.83 31.13 28.83 28.95 1,656,400 -1.41(-4.64%)
Nov 15, 2018 31.24 32.00 30.14 30.36 1,916,223 -0.30(-0.98%)
Nov 14, 2018 29.32 31.53 29.22 30.66 2,319,216 +0.74(+2.47%)
Nov 13, 2018 29.70 30.70 29.08 29.92 1,995,361 +0.27(+0.91%)
Nov 12, 2018 27.46 29.84 27.36 29.65 1,596,795 +2.23(+8.13%)
Nov 09, 2018 27.13 28.16 26.90 27.42 1,333,200 +0.82(+3.08%)
Nov 08, 2018 26.81 27.03 25.99 26.60 1,361,659 -0.23(-0.86%)
Nov 07, 2018 27.82 27.84 26.77 26.83 1,442,696 -2.04(-7.07%)
Nov 06, 2018 29.97 29.97 28.87 28.87 930,038 -0.97(-3.25%)
Nov 05, 2018 30.23 30.44 29.55 29.84 1,133,521 -0.32(-1.06%)
Nov 02, 2018 29.46 31.33 28.99 30.16 1,983,900 +0.20(+0.67%)
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.