Skip to main content

Proshares VIX Short-Term Futures ETF (NY: VIXY )

12.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 274.80 274.80 274.80 168,634 -0.20(-0.07%)
Dec 30, 2020 284.00 285.40 274.20 275.00 168,634 -10.80(-3.78%)
Dec 29, 2020 271.20 290.80 271.20 285.80 234,365 +10.80(+3.93%)
Dec 28, 2020 272.40 276.00 271.20 275.00 123,801 -2.00(-0.72%)
Dec 24, 2020 280.80 280.98 276.40 277.00 79,200 -7.80(-2.74%)
Dec 23, 2020 290.60 291.00 279.40 284.80 160,642 -11.40(-3.85%)
Dec 22, 2020 298.60 302.80 295.20 296.20 170,619 -5.80(-1.92%)
Dec 21, 2020 307.80 319.00 296.00 302.00 491,690 +20.40(+7.24%)
Dec 18, 2020 276.80 288.00 276.60 281.60 231,575 +6.60(+2.40%)
Dec 17, 2020 279.20 280.40 272.20 275.00 169,502 -3.00(-1.08%)
Dec 16, 2020 287.60 290.00 278.00 278.00 166,439 -10.00(-3.47%)
Dec 15, 2020 295.00 298.40 287.60 288.00 197,680 -14.20(-4.70%)
Dec 14, 2020 285.40 302.40 283.00 302.20 241,000 +7.00(+2.37%)
Dec 11, 2020 291.20 302.90 287.20 295.20 356,715 +10.80(+3.80%)
Dec 10, 2020 283.80 286.40 276.80 284.40 196,819 +2.40(+0.85%)
Dec 09, 2020 269.20 284.40 266.80 282.00 343,397 +9.80(+3.60%)
Dec 08, 2020 284.20 284.40 271.60 272.20 231,874 -9.80(-3.48%)
Dec 07, 2020 283.40 284.80 280.60 282.00 142,260 +1.60(+0.57%)
Dec 04, 2020 281.60 282.00 277.77 280.40 152,665 -4.20(-1.48%)
Dec 03, 2020 279.60 287.80 278.60 284.60 143,725 +2.20(+0.78%)
Dec 02, 2020 284.60 284.80 276.80 282.40 147,724 -1.20(-0.42%)
Dec 01, 2020 279.00 285.40 277.00 283.60 203,780 +2.20(+0.78%)
Nov 30, 2020 288.60 297.80 281.00 281.40 192,636 -5.60(-1.95%)
Nov 27, 2020 282.40 289.00 280.20 287.00 100,195 +1.80(+0.63%)
Nov 25, 2020 296.60 300.00 284.60 285.20 203,200 -10.80(-3.65%)
Nov 24, 2020 294.80 300.80 294.20 296.00 170,500 -3.40(-1.14%)
Nov 23, 2020 301.00 306.80 296.00 299.40 178,300 -5.00(-1.64%)
Nov 20, 2020 305.20 306.20 299.00 304.40 184,005 -1.00(-0.33%)
Nov 19, 2020 308.00 312.80 300.40 305.40 180,975 -5.80(-1.86%)
Nov 18, 2020 296.80 311.40 294.00 311.20 232,100 +11.20(+3.73%)
Nov 17, 2020 311.60 313.20 299.60 300.00 185,241 -4.80(-1.57%)
Nov 16, 2020 305.00 316.20 304.40 304.80 217,920 -8.00(-2.56%)
Nov 13, 2020 322.40 322.40 307.60 312.80 197,930 -20.60(-6.18%)
Nov 12, 2020 316.60 340.40 312.80 333.40 461,269 +21.00(+6.72%)
Nov 11, 2020 314.00 318.00 305.60 312.40 165,269 -6.40(-2.01%)
Nov 10, 2020 321.20 332.80 318.40 318.80 162,505 -10.60(-3.22%)
Nov 09, 2020 313.60 329.60 298.80 329.40 441,278 -7.60(-2.26%)
Nov 06, 2020 357.20 357.70 336.30 337.00 300,960 -23.40(-6.49%)
Nov 05, 2020 355.20 364.60 351.60 360.40 296,760 -7.00(-1.91%)
Nov 04, 2020 385.00 386.00 363.80 367.40 428,027 -35.40(-8.79%)
Nov 03, 2020 412.20 414.80 396.60 402.80 258,614 -22.40(-5.27%)
Nov 02, 2020 414.80 431.00 413.80 425.20 294,610 -9.40(-2.16%)
Oct 30, 2020 428.60 442.80 422.60 434.60 391,600 +18.60(+4.47%)
Oct 29, 2020 445.40 454.00 408.60 416.00 364,434 -38.20(-8.41%)
Oct 28, 2020 427.80 454.80 422.60 454.20 620,984 +51.00(+12.65%)
Oct 27, 2020 396.00 404.40 389.00 403.20 275,328 +8.00(+2.02%)
Oct 26, 2020 372.40 402.40 368.40 395.20 439,208 +31.80(+8.75%)
Oct 23, 2020 362.40 371.40 361.00 363.40 136,645 +0.40(+0.11%)
Oct 22, 2020 371.00 374.40 359.60 363.00 177,544 -8.40(-2.26%)
Oct 21, 2020 378.60 383.40 369.40 371.40 193,263 -9.20(-2.42%)
Oct 20, 2020 378.20 382.40 375.00 380.60 202,304 -0.20(-0.05%)
Oct 19, 2020 363.00 383.20 362.60 380.80 187,317 +16.20(+4.44%)
Oct 16, 2020 361.80 365.00 356.54 364.60 120,365 +2.40(+0.66%)
Oct 15, 2020 374.80 378.60 361.40 362.20 177,808 +2.80(+0.78%)
Oct 14, 2020 359.80 365.00 353.60 359.40 239,962 -3.00(-0.83%)
Oct 13, 2020 362.60 370.20 360.20 362.40 187,487 +3.80(+1.06%)
Oct 12, 2020 359.00 365.20 357.20 358.60 136,751 -6.80(-1.86%)
Oct 09, 2020 373.60 374.00 365.20 365.40 193,955 -20.40(-5.29%)
Oct 08, 2020 396.40 399.20 384.80 385.80 165,263 -15.80(-3.93%)
Oct 07, 2020 406.60 408.80 398.80 401.60 122,768 -13.00(-3.14%)
Oct 06, 2020 405.80 418.60 398.40 414.60 273,420 +5.20(+1.27%)
Oct 05, 2020 418.40 422.80 406.40 409.40 128,273 -12.40(-2.94%)
Oct 02, 2020 430.60 432.40 414.80 421.80 248,670 +11.60(+2.83%)
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.