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 -0.58 (-4.08%)
Official Closing 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 (%)
Mar 29, 2019 487.20 489.80 479.53 480.40 90,080 -16.00(-3.22%)
Mar 28, 2019 504.20 510.60 495.20 496.40 73,220 -11.00(-2.17%)
Mar 27, 2019 498.80 527.80 495.20 507.40 157,626 +7.60(+1.52%)
Mar 26, 2019 507.40 513.40 497.00 499.80 126,740 -28.20(-5.34%)
Mar 25, 2019 527.20 542.60 517.17 528.00 251,334 +1.00(+0.19%)
Mar 22, 2019 483.20 530.80 478.00 527.00 306,755 +54.80(+11.61%)
Mar 21, 2019 486.60 486.60 467.68 472.20 100,879 -7.20(-1.50%)
Mar 20, 2019 475.00 485.40 464.40 479.40 144,070 +4.40(+0.93%)
Mar 19, 2019 463.60 482.00 462.60 475.00 120,191 +3.80(+0.81%)
Mar 18, 2019 473.60 481.00 467.40 471.20 76,242 +1.20(+0.26%)
Mar 15, 2019 476.40 478.40 464.00 470.00 85,010 -9.40(-1.96%)
Mar 14, 2019 487.40 488.40 477.67 479.40 78,972 -7.60(-1.56%)
Mar 13, 2019 490.00 491.80 483.20 487.00 102,020 -5.00(-1.02%)
Mar 12, 2019 501.80 504.00 492.00 492.00 150,369 -14.80(-2.92%)
Mar 11, 2019 536.00 536.00 505.00 506.80 146,218 -39.60(-7.25%)
Mar 08, 2019 560.80 569.10 546.20 546.40 162,835 +3.20(+0.59%)
Mar 07, 2019 529.20 553.60 528.60 543.20 189,889 +21.60(+4.14%)
Mar 06, 2019 508.20 526.20 508.00 521.60 120,484 +13.00(+2.56%)
Mar 05, 2019 503.00 516.00 501.60 508.60 93,123 +3.20(+0.63%)
Mar 04, 2019 487.20 531.20 481.20 505.40 154,417 +12.00(+2.43%)
Mar 01, 2019 503.00 512.80 492.80 493.40 82,665 -23.00(-4.45%)
Feb 28, 2019 518.20 519.00 506.80 516.40 87,118 -1.00(-0.19%)
Feb 27, 2019 522.00 535.60 513.00 517.40 92,220 +0.80(+0.15%)
Feb 26, 2019 520.00 522.80 508.20 516.60 67,056 +4.60(+0.90%)
Feb 25, 2019 490.20 512.20 486.20 512.00 69,804 +9.40(+1.87%)
Feb 22, 2019 513.60 515.00 501.80 502.60 72,820 -19.20(-3.68%)
Feb 21, 2019 517.80 530.60 509.20 521.80 92,738 +5.20(+1.01%)
Feb 20, 2019 533.00 533.80 515.60 516.60 116,035 -20.80(-3.87%)
Feb 19, 2019 546.20 547.60 530.40 537.40 94,551 +1.20(+0.22%)
Feb 15, 2019 544.20 548.40 535.20 536.20 79,580 -18.80(-3.39%)
Feb 14, 2019 558.40 567.80 545.00 555.00 95,856 +9.80(+1.80%)
Feb 13, 2019 543.00 551.60 540.00 545.20 71,009 -1.80(-0.33%)
Feb 12, 2019 543.80 550.60 540.40 547.00 71,040 -10.00(-1.80%)
Feb 11, 2019 556.40 565.60 551.45 557.00 68,784 -6.40(-1.14%)
Feb 08, 2019 583.20 588.60 562.60 563.40 81,865 -6.80(-1.19%)
Feb 07, 2019 568.20 592.20 559.69 570.20 106,372 +19.20(+3.48%)
Feb 06, 2019 549.60 557.40 544.40 551.00 55,682 -4.00(-0.72%)
Feb 05, 2019 554.00 558.60 542.00 555.00 46,920 -4.00(-0.72%)
Feb 04, 2019 575.00 578.20 556.40 559.00 47,207 -18.20(-3.15%)
Feb 01, 2019 581.20 585.60 573.60 577.20 70,370 -5.80(-0.99%)
Jan 31, 2019 607.20 607.20 582.20 583.00 87,863 -25.20(-4.14%)
Jan 30, 2019 626.80 637.00 606.60 608.20 105,539 -28.40(-4.46%)
Jan 29, 2019 629.60 646.00 625.20 636.60 95,098 -2.40(-0.38%)
Jan 28, 2019 635.60 657.80 634.20 639.00 99,268 +26.20(+4.28%)
Jan 25, 2019 622.00 626.20 610.20 612.80 70,860 -24.40(-3.83%)
Jan 24, 2019 660.60 668.40 635.80 637.20 67,164 -21.20(-3.22%)
Jan 23, 2019 652.60 699.20 651.20 658.40 86,230 -6.40(-0.96%)
Jan 22, 2019 616.00 672.40 615.00 664.80 107,955 +55.80(+9.16%)
Jan 18, 2019 607.60 616.20 597.80 609.00 50,450 -15.80(-2.53%)
Jan 17, 2019 636.00 636.60 615.20 624.80 47,433 -6.40(-1.01%)
Jan 16, 2019 614.40 631.40 610.40 631.20 52,682 +11.20(+1.81%)
Jan 15, 2019 645.40 645.40 618.80 620.00 49,546 -29.20(-4.50%)
Jan 14, 2019 663.80 665.20 638.80 649.20 59,670 +2.60(+0.40%)
Jan 11, 2019 676.80 679.60 645.60 646.60 57,495 -21.80(-3.26%)
Jan 10, 2019 686.60 695.60 668.20 668.40 62,282 -7.00(-1.04%)
Jan 09, 2019 685.40 690.60 667.00 675.40 59,265 -16.00(-2.31%)
Jan 08, 2019 693.80 717.60 689.20 691.40 50,341 -14.80(-2.10%)
Jan 07, 2019 715.60 726.20 696.80 706.20 59,281 -15.20(-2.11%)
Jan 04, 2019 751.40 757.80 720.00 721.40 83,945 -63.00(-8.03%)
Jan 03, 2019 765.20 800.80 762.00 784.40 59,360 +35.20(+4.70%)
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.