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 )

13.50 -0.12 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 30, 2020 590.80 591.80 551.00 555.20 187,307 -30.40(-5.19%)
Jun 29, 2020 605.00 624.80 584.80 585.60 185,420 -29.80(-4.84%)
Jun 26, 2020 581.00 622.20 579.60 615.40 267,145 +36.20(+6.25%)
Jun 25, 2020 614.00 625.40 578.60 579.20 228,645 -23.60(-3.92%)
Jun 24, 2020 585.60 629.20 569.40 602.80 411,702 +39.00(+6.92%)
Jun 23, 2020 549.80 568.60 548.40 563.80 134,468 -11.20(-1.95%)
Jun 22, 2020 609.60 617.20 573.40 575.00 196,478 -29.80(-4.93%)
Jun 19, 2020 581.00 625.20 576.60 604.80 283,190 +9.60(+1.61%)
Jun 18, 2020 615.00 622.00 595.20 595.20 180,984 -10.20(-1.68%)
Jun 17, 2020 600.00 623.80 597.40 605.40 189,451 -1.20(-0.20%)
Jun 16, 2020 578.40 639.80 574.00 606.60 317,531 -12.60(-2.03%)
Jun 15, 2020 692.40 715.40 613.20 619.20 506,661 -15.40(-2.43%)
Jun 12, 2020 630.00 738.60 614.35 634.60 714,670 -47.20(-6.92%)
Jun 11, 2020 566.80 694.00 543.80 681.80 584,631 +171.40(+33.58%)
Jun 10, 2020 517.00 526.60 490.60 510.40 190,099 -3.20(-0.62%)
Jun 09, 2020 504.00 517.00 499.80 513.60 157,990 +24.60(+5.03%)
Jun 08, 2020 477.40 493.80 475.00 489.00 111,565 +10.60(+2.22%)
Jun 05, 2020 475.20 485.20 472.80 478.40 162,610 -27.20(-5.38%)
Jun 04, 2020 513.00 518.00 491.20 505.60 135,322 -4.80(-0.94%)
Jun 03, 2020 522.20 525.20 507.80 510.40 133,797 -23.40(-4.38%)
Jun 02, 2020 545.20 552.00 532.60 533.80 120,038 -14.80(-2.70%)
Jun 01, 2020 558.20 560.80 544.80 548.60 94,475 +2.60(+0.48%)
May 29, 2020 568.60 578.60 545.00 546.00 189,495 -18.20(-3.23%)
May 28, 2020 549.40 570.60 543.60 564.20 138,821 +21.00(+3.87%)
May 27, 2020 540.80 579.80 539.60 543.20 197,710 -12.80(-2.30%)
May 26, 2020 536.80 559.60 535.80 556.00 98,381 -7.20(-1.28%)
May 22, 2020 572.00 581.40 561.40 563.20 118,130 -4.40(-0.78%)
May 21, 2020 554.80 580.20 547.20 567.60 175,081 +12.20(+2.20%)
May 20, 2020 563.80 575.40 553.00 555.40 189,716 -35.80(-6.06%)
May 19, 2020 564.80 591.60 552.60 591.20 161,697 +28.40(+5.05%)
May 18, 2020 560.60 572.80 554.60 562.80 148,078 -38.40(-6.39%)
May 15, 2020 645.40 655.60 600.90 601.20 196,355 -16.80(-2.72%)
May 14, 2020 682.80 703.80 617.20 618.00 277,303 -31.80(-4.89%)
May 13, 2020 597.40 675.80 584.60 649.80 322,075 +60.40(+10.25%)
May 12, 2020 520.20 590.00 515.60 589.40 151,396 +54.00(+10.09%)
May 11, 2020 589.40 590.60 533.40 535.40 118,580 -39.40(-6.85%)
May 08, 2020 598.40 603.00 573.80 574.80 118,310 -42.60(-6.90%)
May 07, 2020 620.80 625.20 610.40 617.40 124,722 -26.00(-4.04%)
May 06, 2020 624.20 644.40 619.20 643.40 89,498 +7.20(+1.13%)
May 05, 2020 637.20 639.00 616.60 636.20 107,652 -25.40(-3.84%)
May 04, 2020 699.00 706.00 660.20 661.60 106,524 -13.80(-2.04%)
May 01, 2020 674.20 690.60 662.00 675.40 135,955 +54.00(+8.69%)
Apr 30, 2020 615.20 643.80 615.00 621.40 124,402 +19.80(+3.29%)
Apr 29, 2020 606.00 607.40 588.60 601.60 111,865 -40.20(-6.26%)
Apr 28, 2020 610.00 649.60 606.80 641.80 98,925 +10.80(+1.71%)
Apr 27, 2020 664.60 664.60 623.00 631.00 113,685 -54.00(-7.88%)
Apr 24, 2020 711.20 719.40 681.20 685.00 75,915 -39.80(-5.49%)
Apr 23, 2020 716.60 737.20 701.80 724.80 118,419 -0.40(-0.06%)
Apr 22, 2020 733.80 748.20 718.40 725.20 137,450 -36.80(-4.83%)
Apr 21, 2020 757.00 790.80 751.20 762.00 177,279 +57.20(+8.12%)
Apr 20, 2020 675.80 706.00 659.00 704.80 139,662 +63.20(+9.85%)
Apr 17, 2020 641.00 663.80 637.60 641.60 121,235 -27.60(-4.12%)
Apr 16, 2020 669.80 689.00 663.20 669.20 213,783 +3.80(+0.57%)
Apr 15, 2020 656.20 680.40 645.60 665.40 177,204 +51.00(+8.30%)
Apr 14, 2020 630.20 634.00 607.60 614.40 200,754 -53.60(-8.02%)
Apr 13, 2020 680.00 696.00 667.20 668.00 152,640 -14.40(-2.11%)
Apr 09, 2020 692.20 703.80 679.00 682.40 261,650 -15.00(-2.15%)
Apr 08, 2020 705.00 717.80 688.40 697.40 225,989 -14.80(-2.08%)
Apr 07, 2020 671.60 716.40 669.40 712.20 269,881 +20.20(+2.92%)
Apr 06, 2020 692.80 707.00 681.40 692.00 234,615 -53.00(-7.11%)
Apr 03, 2020 770.80 785.20 738.60 745.00 270,315 -34.00(-4.36%)
Apr 02, 2020 812.40 827.00 775.00 779.00 338,826 -44.80(-5.44%)
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.