Skip to main content

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

12.96 +0.28 (+2.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 186.40 190.60 183.20 187.00 220,906 -1.20(-0.64%)
Mar 30, 2021 196.60 198.80 188.00 188.20 224,609 -9.20(-4.66%)
Mar 29, 2021 196.80 202.40 194.60 197.40 277,761 +5.40(+2.81%)
Mar 26, 2021 196.60 204.20 189.80 192.00 415,775 -7.80(-3.90%)
Mar 25, 2021 207.80 217.80 199.00 199.80 395,030 -6.40(-3.10%)
Mar 24, 2021 200.40 206.40 196.20 206.20 256,062 +1.20(+0.59%)
Mar 23, 2021 196.80 208.40 196.20 205.00 366,179 +10.00(+5.13%)
Mar 22, 2021 206.60 207.80 194.00 195.00 285,495 -15.80(-7.50%)
Mar 19, 2021 216.20 222.00 208.00 210.80 312,660 -7.00(-3.21%)
Mar 18, 2021 210.40 219.40 206.40 217.80 348,960 +11.80(+5.73%)
Mar 17, 2021 218.00 219.00 205.80 206.00 394,420 -9.80(-4.54%)
Mar 16, 2021 215.40 216.00 209.20 215.80 340,723 +0.00(+0.00%)
Mar 15, 2021 228.00 229.60 214.60 215.80 267,067 -13.00(-5.68%)
Mar 12, 2021 237.40 238.00 228.60 228.80 216,270 -4.00(-1.72%)
Mar 11, 2021 235.00 235.60 231.20 232.80 216,683 -6.20(-2.59%)
Mar 10, 2021 235.40 240.60 235.20 239.00 259,294 -2.80(-1.16%)
Mar 09, 2021 245.00 246.20 239.00 241.80 307,728 -12.20(-4.80%)
Mar 08, 2021 248.20 254.20 242.80 254.00 448,010 +6.00(+2.42%)
Mar 05, 2021 256.60 274.20 246.80 248.00 1,045,130 -18.40(-6.91%)
Mar 04, 2021 252.80 278.00 247.00 266.40 1,170,942 +10.60(+4.14%)
Mar 03, 2021 243.40 255.80 241.20 255.80 513,123 +10.80(+4.41%)
Mar 02, 2021 243.40 246.20 240.00 245.00 386,981 +4.00(+1.66%)
Mar 01, 2021 246.80 246.80 239.80 241.00 466,386 -20.00(-7.66%)
Feb 26, 2021 263.40 283.00 256.20 261.00 960,945 -13.00(-4.74%)
Feb 25, 2021 242.00 281.60 238.20 274.00 1,190,166 +36.80(+15.51%)
Feb 24, 2021 253.60 256.00 236.40 237.20 407,167 -9.40(-3.81%)
Feb 23, 2021 259.20 271.80 246.40 246.60 526,190 -10.60(-4.12%)
Feb 22, 2021 255.80 257.80 248.20 257.20 315,651 +10.40(+4.21%)
Feb 19, 2021 254.00 254.80 244.60 246.80 405,545 -10.00(-3.89%)
Feb 18, 2021 262.60 265.40 254.00 256.80 349,628 +2.20(+0.86%)
Feb 17, 2021 264.40 269.00 254.20 254.60 380,056 -3.60(-1.39%)
Feb 16, 2021 259.20 263.40 255.40 258.20 366,513 +0.40(+0.16%)
Feb 12, 2021 269.20 269.40 257.20 257.80 379,660 -8.60(-3.23%)
Feb 11, 2021 269.80 279.20 266.40 266.40 345,895 -6.20(-2.27%)
Feb 10, 2021 267.00 281.00 266.40 272.60 594,091 +3.80(+1.41%)
Feb 09, 2021 271.00 273.20 265.40 268.80 268,033 +1.40(+0.52%)
Feb 08, 2021 268.40 272.40 267.40 267.40 335,377 -2.10(-0.78%)
Feb 05, 2021 269.20 275.40 269.00 269.50 363,030 -0.70(-0.26%)
Feb 04, 2021 276.60 277.20 270.20 270.20 234,687 -12.40(-4.39%)
Feb 03, 2021 291.20 295.80 282.20 282.60 270,442 -16.00(-5.36%)
Feb 02, 2021 310.00 310.60 294.60 298.60 408,021 -27.20(-8.35%)
Feb 01, 2021 329.00 348.40 321.20 325.80 607,884 -20.20(-5.84%)
Jan 29, 2021 332.40 356.40 314.40 346.00 1,025,905 +21.20(+6.53%)
Jan 28, 2021 317.20 332.00 308.60 324.80 973,732 -6.80(-2.05%)
Jan 27, 2021 289.40 337.00 288.80 331.60 1,145,656 +57.00(+20.76%)
Jan 26, 2021 274.60 276.80 269.40 274.60 249,322 -4.60(-1.65%)
Jan 25, 2021 271.20 291.20 269.20 279.20 618,080 +10.80(+4.02%)
Jan 22, 2021 271.60 273.00 265.30 268.40 244,550 +3.80(+1.44%)
Jan 21, 2021 267.00 271.40 264.60 264.60 210,128 -2.20(-0.82%)
Jan 20, 2021 268.80 272.60 265.60 266.80 355,081 -5.60(-2.06%)
Jan 19, 2021 273.20 277.60 270.80 272.40 401,100 -7.80(-2.78%)
Jan 15, 2021 277.40 287.00 273.40 280.20 343,270 +6.80(+2.49%)
Jan 14, 2021 268.00 275.00 264.60 273.40 267,257 +3.40(+1.26%)
Jan 13, 2021 274.20 276.20 267.80 270.00 186,222 -4.40(-1.60%)
Jan 12, 2021 277.60 285.80 273.60 274.40 259,808 -9.60(-3.38%)
Jan 11, 2021 277.80 285.00 273.40 284.00 306,382 +16.40(+6.13%)
Jan 08, 2021 268.80 277.30 266.00 267.60 349,250 -2.60(-0.96%)
Jan 07, 2021 274.80 276.40 270.20 270.20 307,707 -17.60(-6.12%)
Jan 06, 2021 286.20 294.60 270.80 287.80 723,963 -1.80(-0.62%)
Jan 05, 2021 306.20 306.40 286.60 289.60 401,232 -11.40(-3.79%)
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.