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 )

15.36 +0.36 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2019 431.00 432.40 425.20 428.00 68,985 -5.80(-1.34%)
Jun 27, 2019 438.20 440.40 430.80 433.80 58,416 -7.40(-1.68%)
Jun 26, 2019 437.00 444.80 434.00 441.20 57,082 -4.20(-0.94%)
Jun 25, 2019 434.20 446.80 434.00 445.40 95,631 +11.80(+2.72%)
Jun 24, 2019 434.40 435.80 430.20 433.60 48,384 -4.40(-1.00%)
Jun 21, 2019 431.20 439.62 425.80 438.00 76,870 +10.20(+2.38%)
Jun 20, 2019 418.80 440.60 415.40 427.80 102,355 +2.00(+0.47%)
Jun 19, 2019 437.60 442.60 425.40 425.80 116,605 -15.20(-3.45%)
Jun 18, 2019 438.80 443.40 433.40 441.00 101,346 -3.40(-0.77%)
Jun 17, 2019 448.80 450.00 442.40 444.40 54,810 -5.20(-1.16%)
Jun 14, 2019 457.20 461.20 448.60 449.60 51,790 -4.40(-0.97%)
Jun 13, 2019 452.00 458.80 449.40 454.00 41,795 -2.00(-0.44%)
Jun 12, 2019 462.60 465.40 454.89 456.00 60,910 -2.80(-0.61%)
Jun 11, 2019 449.40 465.40 449.00 458.80 52,366 +1.60(+0.35%)
Jun 10, 2019 455.20 464.00 453.90 457.20 40,352 -4.60(-1.00%)
Jun 07, 2019 456.60 462.60 453.80 461.80 58,135 +3.80(+0.83%)
Jun 06, 2019 464.40 469.20 456.70 458.00 46,411 -9.20(-1.97%)
Jun 05, 2019 472.60 482.08 465.60 467.20 84,021 -10.20(-2.14%)
Jun 04, 2019 489.80 497.00 476.80 477.40 96,660 -27.20(-5.39%)
Jun 03, 2019 499.80 516.40 490.34 504.60 123,961 +3.20(+0.64%)
May 31, 2019 505.60 508.00 491.80 501.40 116,555 +21.00(+4.37%)
May 30, 2019 480.00 491.20 474.60 480.40 92,945 -10.20(-2.08%)
May 29, 2019 491.00 499.60 482.60 490.60 143,706 +9.60(+2.00%)
May 28, 2019 464.20 481.00 457.00 481.00 78,223 +13.80(+2.95%)
May 24, 2019 463.60 473.40 458.80 467.20 82,365 -9.60(-2.01%)
May 23, 2019 464.80 485.20 464.40 476.80 127,942 +29.60(+6.62%)
May 22, 2019 454.20 455.20 443.00 447.20 72,058 -5.00(-1.11%)
May 21, 2019 461.00 461.20 450.60 452.20 64,889 -23.60(-4.96%)
May 20, 2019 481.40 490.00 467.00 475.80 83,229 +7.00(+1.49%)
May 17, 2019 480.80 481.40 456.00 468.80 122,635 +6.40(+1.38%)
May 16, 2019 479.00 479.20 458.60 462.40 113,992 -20.40(-4.23%)
May 15, 2019 518.40 521.56 481.40 482.80 119,744 -20.80(-4.13%)
May 14, 2019 513.60 516.75 497.20 503.60 125,582 -28.60(-5.37%)
May 13, 2019 522.40 536.00 506.80 532.20 212,135 +67.80(+14.60%)
May 10, 2019 507.00 520.00 464.00 464.40 180,780 -39.00(-7.75%)
May 09, 2019 530.60 547.20 501.20 503.40 232,221 -0.60(-0.12%)
May 08, 2019 509.00 519.00 487.20 504.00 182,626 -10.00(-1.95%)
May 07, 2019 466.60 527.00 462.60 514.00 320,644 +73.80(+16.77%)
May 06, 2019 459.60 463.80 438.40 440.20 241,475 +22.40(+5.36%)
May 03, 2019 427.20 428.00 416.00 417.80 113,890 -20.80(-4.74%)
May 02, 2019 433.60 455.80 431.80 438.60 166,768 +0.60(+0.14%)
May 01, 2019 418.20 438.00 415.00 438.00 121,109 +15.60(+3.69%)
Apr 30, 2019 421.60 434.00 419.46 422.40 113,242 +0.60(+0.14%)
Apr 29, 2019 418.40 422.20 415.00 421.80 51,957 +5.80(+1.39%)
Apr 26, 2019 426.80 432.60 415.40 416.00 89,425 -14.00(-3.26%)
Apr 25, 2019 426.80 442.60 421.60 430.00 103,063 +8.60(+2.04%)
Apr 24, 2019 412.00 422.00 411.40 421.40 84,577 +9.80(+2.38%)
Apr 23, 2019 412.80 414.60 408.80 411.60 65,814 -3.60(-0.87%)
Apr 22, 2019 423.20 426.60 414.80 415.20 108,069 -3.40(-0.81%)
Apr 18, 2019 425.40 432.80 418.40 418.60 93,740 -7.00(-1.64%)
Apr 17, 2019 415.40 433.00 415.40 425.60 84,538 +2.40(+0.57%)
Apr 16, 2019 424.00 425.90 418.20 423.20 91,044 -2.80(-0.66%)
Apr 15, 2019 425.00 443.20 424.40 426.00 108,313 -5.00(-1.16%)
Apr 12, 2019 442.60 443.40 430.10 431.00 107,895 -20.80(-4.60%)
Apr 11, 2019 455.40 458.20 450.60 451.80 76,488 -9.80(-2.12%)
Apr 10, 2019 469.40 473.20 460.60 461.60 63,486 -12.80(-2.70%)
Apr 09, 2019 464.80 477.00 461.80 474.40 68,965 +16.20(+3.54%)
Apr 08, 2019 462.00 464.80 457.20 458.20 56,605 -2.00(-0.43%)
Apr 05, 2019 464.20 467.00 460.00 460.20 72,010 -10.20(-2.17%)
Apr 04, 2019 472.00 478.00 466.80 470.40 76,938 -4.00(-0.84%)
Apr 03, 2019 463.40 481.38 462.40 474.40 83,211 +3.40(+0.72%)
Apr 02, 2019 474.40 476.40 469.00 471.00 56,123 -1.40(-0.30%)
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.