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 )

12.69 -0.45 (-3.42%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 24.87 25.14 23.39 23.42 2,746,697 -1.65(-6.58%)
Oct 30, 2023 26.01 26.06 24.99 25.07 3,418,806 -1.97(-7.29%)
Oct 27, 2023 25.64 27.20 25.34 27.04 5,662,019 +0.85(+3.25%)
Oct 26, 2023 26.00 26.95 25.55 26.19 5,356,224 +0.24(+0.92%)
Oct 25, 2023 24.50 26.53 24.48 25.95 4,849,194 +1.54(+6.31%)
Oct 24, 2023 24.84 25.52 24.28 24.41 3,335,231 -1.10(-4.31%)
Oct 23, 2023 26.92 27.33 24.67 25.51 4,977,979 -0.93(-3.52%)
Oct 20, 2023 26.28 26.92 25.68 26.44 5,995,080 +0.21(+0.80%)
Oct 19, 2023 24.63 26.36 24.28 26.23 8,288,908 +1.25(+5.00%)
Oct 18, 2023 24.04 25.32 23.89 24.98 7,576,055 +1.44(+6.12%)
Oct 17, 2023 23.77 24.00 22.53 23.54 3,671,507 +0.63(+2.75%)
Oct 16, 2023 24.31 24.40 22.83 22.91 6,506,653 -2.46(-9.70%)
Oct 13, 2023 22.50 25.88 22.38 25.37 9,132,925 +2.75(+12.16%)
Oct 12, 2023 21.85 23.50 21.41 22.62 6,399,836 +0.49(+2.21%)
Oct 11, 2023 22.24 23.28 21.97 22.13 4,099,814 -0.40(-1.78%)
Oct 10, 2023 23.01 23.07 22.22 22.53 3,836,885 -0.78(-3.35%)
Oct 09, 2023 24.50 24.76 23.30 23.31 3,181,733 -0.31(-1.31%)
Oct 06, 2023 24.72 25.27 23.14 23.62 6,295,882 -0.35(-1.46%)
Oct 05, 2023 24.29 25.37 23.94 23.97 4,835,455 -0.29(-1.18%)
Oct 04, 2023 25.13 25.48 24.20 24.25 5,467,720 -1.30(-5.11%)
Oct 03, 2023 24.05 25.95 23.63 25.56 6,969,476 +2.18(+9.32%)
Oct 02, 2023 23.38 23.88 22.74 23.38 4,787,469 +0.08(+0.34%)
Sep 29, 2023 21.99 23.35 21.85 23.30 4,885,696 +0.40(+1.75%)
Sep 28, 2023 23.99 24.27 22.68 22.90 5,250,650 -1.06(-4.42%)
Sep 27, 2023 24.31 25.43 23.95 23.96 5,773,583 -1.21(-4.81%)
Sep 26, 2023 23.42 25.17 23.15 25.17 5,391,513 +2.32(+10.15%)
Sep 25, 2023 23.53 23.29 22.77 22.85 4,604,588 -0.05(-0.22%)
Sep 22, 2023 22.73 22.98 22.06 22.90 4,138,459 +0.05(+0.22%)
Sep 21, 2023 22.17 22.87 21.70 22.85 6,147,815 +1.69(+7.99%)
Sep 20, 2023 20.07 21.24 19.93 21.16 4,612,339 +0.76(+3.73%)
Sep 19, 2023 20.54 21.02 20.28 20.40 4,123,092 -0.14(-0.68%)
Sep 18, 2023 20.92 21.08 20.20 20.54 3,637,810 -0.14(-0.68%)
Sep 15, 2023 20.03 20.74 19.83 20.68 4,385,473 +0.76(+3.82%)
Sep 14, 2023 20.22 20.30 19.87 19.92 2,543,894 -0.63(-3.07%)
Sep 13, 2023 20.73 20.81 20.39 20.55 2,624,049 -0.37(-1.77%)
Sep 12, 2023 21.01 21.10 20.55 20.92 2,616,157 +0.16(+0.77%)
Sep 11, 2023 20.90 21.21 20.68 20.76 2,656,195 -0.55(-2.58%)
Sep 08, 2023 21.67 21.67 20.95 21.31 3,091,417 -0.43(-1.98%)
Sep 07, 2023 22.46 22.69 21.59 21.74 2,812,532 -0.04(-0.18%)
Sep 06, 2023 21.45 22.23 21.36 21.78 2,994,539 +0.34(+1.59%)
Sep 05, 2023 21.30 21.64 21.03 21.44 2,190,313 +0.22(+1.04%)
Sep 01, 2023 21.12 21.40 20.99 21.22 2,866,324 -0.30(-1.39%)
Aug 31, 2023 21.95 21.96 21.39 21.52 2,317,863 -0.38(-1.74%)
Aug 30, 2023 22.44 22.62 21.87 21.90 2,934,201 -0.77(-3.40%)
Aug 29, 2023 23.21 23.24 22.47 22.67 3,390,808 -0.61(-2.62%)
Aug 28, 2023 23.75 23.85 23.23 23.28 2,865,004 -0.92(-3.80%)
Aug 25, 2023 25.01 25.62 24.00 24.20 5,819,084 -1.10(-4.35%)
Aug 24, 2023 24.00 25.41 23.86 25.30 4,280,664 +0.93(+3.82%)
Aug 23, 2023 24.90 24.94 24.27 24.37 2,707,673 -0.84(-3.33%)
Aug 22, 2023 24.54 25.62 24.54 25.21 3,295,046 +0.10(+0.40%)
Aug 21, 2023 25.44 25.94 24.96 25.11 4,065,967 -0.67(-2.60%)
Aug 18, 2023 27.25 27.36 25.53 25.78 7,386,486 -0.67(-2.53%)
Aug 17, 2023 24.87 26.45 24.71 26.45 6,565,453 +1.22(+4.84%)
Aug 16, 2023 24.81 25.27 24.08 25.23 5,837,846 +0.40(+1.61%)
Aug 15, 2023 23.86 25.04 23.82 24.83 6,471,109 +1.35(+5.75%)
Aug 14, 2023 24.25 24.62 23.39 23.48 4,267,964 -0.41(-1.72%)
Aug 11, 2023 25.30 25.45 23.80 23.89 7,382,289 -0.98(-3.94%)
Aug 10, 2023 23.92 25.58 23.39 24.87 10,840,078 +0.09(+0.36%)
Aug 09, 2023 24.73 25.77 24.20 24.78 8,448,461 -0.26(-1.04%)
Aug 08, 2023 25.55 27.25 24.92 25.04 9,237,907 +0.54(+2.20%)
Aug 07, 2023 25.27 25.52 24.47 24.50 5,739,541 -1.36(-5.26%)
Aug 04, 2023 24.12 26.05 23.66 25.86 6,041,234 +0.87(+3.48%)
Aug 03, 2023 25.94 26.34 24.63 24.99 5,794,664 -0.14(-0.56%)
Aug 02, 2023 24.42 25.69 24.34 25.13 7,107,716 +2.16(+9.40%)
Aug 01, 2023 23.27 23.44 22.95 22.97 2,831,660 +0.30(+1.32%)
Jul 31, 2023 22.86 23.13 22.62 22.67 2,168,080 -0.23(-1.00%)
Jul 28, 2023 22.96 23.53 22.66 22.90 4,517,183 -0.98(-4.10%)
Jul 27, 2023 22.25 24.35 22.24 23.88 8,137,001 +1.17(+5.15%)
Jul 26, 2023 23.58 23.58 22.64 22.71 3,891,187 -0.60(-2.57%)
Jul 25, 2023 23.36 23.43 22.87 23.31 2,572,944 -0.03(-0.13%)
Jul 24, 2023 23.68 23.71 23.13 23.34 2,780,952 -0.39(-1.64%)
Jul 21, 2023 23.73 23.89 23.29 23.73 3,584,506 -0.31(-1.29%)
Jul 20, 2023 24.24 24.46 23.73 24.04 3,118,708 -0.04(-0.17%)
Jul 19, 2023 23.31 24.19 23.27 24.08 3,004,473 +0.52(+2.21%)
Jul 18, 2023 23.84 23.93 23.42 23.56 2,562,424 -0.38(-1.59%)
Jul 17, 2023 24.05 24.05 23.47 23.94 1,936,812 -0.05(-0.21%)
Jul 14, 2023 24.27 24.58 23.81 23.99 2,294,967 -0.29(-1.19%)
Jul 13, 2023 23.67 24.29 23.48 24.28 2,033,908 +0.16(+0.66%)
Jul 12, 2023 24.64 24.72 24.05 24.12 3,306,852 -1.43(-5.60%)
Jul 11, 2023 25.24 25.95 25.11 25.55 3,001,097 -0.21(-0.82%)
Jul 10, 2023 26.04 26.33 25.68 25.76 2,625,362 -0.21(-0.81%)
Jul 07, 2023 26.88 26.92 25.56 25.97 3,042,687 -0.60(-2.26%)
Jul 06, 2023 26.43 28.96 26.34 26.57 6,527,921 +1.33(+5.27%)
Jul 05, 2023 25.22 25.31 24.88 25.24 1,505,852 +0.48(+1.94%)
Jul 03, 2023 24.85 25.15 24.76 24.76 576,101 -0.20(-0.80%)
Jun 30, 2023 25.09 25.25 24.73 24.96 1,333,251 -0.46(-1.81%)
Jun 29, 2023 25.01 25.55 24.96 25.42 1,776,126 +0.57(+2.29%)
Jun 28, 2023 25.61 25.66 24.85 24.85 1,516,109 -0.96(-3.72%)
Jun 27, 2023 26.26 26.28 25.30 25.81 1,623,013 -0.65(-2.46%)
Jun 26, 2023 26.65 26.65 25.93 26.46 1,988,174 -0.10(-0.38%)
Jun 23, 2023 26.84 27.17 26.17 26.56 3,148,778 +0.31(+1.18%)
Jun 22, 2023 27.15 27.23 26.05 26.25 1,308,180 -0.55(-2.05%)
Jun 21, 2023 27.05 27.35 26.75 26.80 1,790,330 -0.60(-2.19%)
Jun 20, 2023 27.65 28.05 27.40 27.40 1,677,494 +0.10(+0.37%)
Jun 16, 2023 28.40 28.55 27.30 27.30 1,637,033 -1.15(-4.04%)
Jun 15, 2023 27.45 28.45 27.35 28.45 1,378,156 -9.90(-25.81%)
May 08, 2023 38.70 39.30 38.25 38.35 828,531 -0.65(-1.67%)
May 05, 2023 40.55 40.65 38.75 39.00 1,247,238 -3.25(-7.69%)
May 04, 2023 41.20 43.40 40.75 42.25 2,747,779 +2.00(+4.97%)
May 03, 2023 39.40 40.35 38.25 40.25 2,859,607 +1.10(+2.81%)
May 02, 2023 38.15 41.65 38.05 39.15 3,584,689 +1.73(+4.61%)
May 01, 2023 37.70 37.80 36.50 37.42 1,351,333 -0.48(-1.25%)
Apr 28, 2023 39.35 39.40 37.90 37.90 1,551,431 -1.70(-4.29%)
Apr 27, 2023 39.95 40.08 39.10 39.60 1,315,077 -1.80(-4.35%)
Apr 26, 2023 41.85 42.20 40.25 41.40 2,023,201 -1.10(-2.59%)
Apr 25, 2023 39.80 42.75 39.45 42.50 3,350,736 +3.15(+8.01%)
Apr 24, 2023 39.55 39.95 39.15 39.35 1,314,470 -0.10(-0.25%)
Apr 21, 2023 39.90 40.55 39.30 39.45 1,249,703 -0.75(-1.87%)
Apr 20, 2023 40.15 40.50 39.16 40.20 1,143,070 +0.85(+2.16%)
Apr 19, 2023 39.65 39.85 38.88 39.35 1,114,577 -0.05(-0.13%)
Apr 18, 2023 39.60 40.05 39.05 39.40 989,442 -0.35(-0.88%)
Apr 17, 2023 40.60 40.70 39.50 39.75 1,496,548 -1.15(-2.81%)
Apr 14, 2023 41.75 42.10 40.80 40.90 1,007,281 -0.65(-1.56%)
Apr 13, 2023 42.25 42.38 41.35 41.55 1,261,838 -1.45(-3.37%)
Apr 12, 2023 42.00 43.48 41.88 43.00 1,703,048 +0.05(+0.12%)
Apr 11, 2023 42.88 43.15 42.25 42.95 701,332 -0.35(-0.81%)
Apr 10, 2023 44.20 44.45 43.05 43.30 816,105 -0.45(-1.03%)
Apr 06, 2023 44.85 45.30 43.35 43.75 926,572 -0.80(-1.80%)
Apr 05, 2023 45.20 46.05 44.40 44.55 1,222,231 -0.30(-0.67%)
Apr 04, 2023 44.45 46.15 44.25 44.85 1,622,048 +0.80(+1.82%)
Apr 03, 2023 45.15 46.00 44.00 44.05 1,003,753 -1.20(-2.65%)
Mar 31, 2023 45.20 45.40 44.52 45.25 983,832 -0.15(-0.33%)
Mar 30, 2023 45.20 46.92 45.00 45.40 944,565 -0.05(-0.11%)
Mar 29, 2023 45.65 46.23 45.10 45.45 944,507 -1.55(-3.30%)
Mar 28, 2023 48.20 48.58 46.90 47.00 1,032,225 -1.10(-2.29%)
Mar 27, 2023 48.95 49.75 47.88 48.10 1,150,426 -1.95(-3.90%)
Mar 24, 2023 53.60 55.90 50.00 50.05 2,317,498 -2.20(-4.21%)
Mar 23, 2023 49.20 53.00 47.45 52.25 2,247,841 +1.55(+3.06%)
Mar 22, 2023 48.75 50.90 47.15 50.70 2,265,808 +1.85(+3.79%)
Mar 21, 2023 51.10 51.10 48.70 48.85 1,692,251 -4.95(-9.20%)
Mar 20, 2023 56.45 57.20 53.45 53.80 2,326,227 -2.35(-4.19%)
Mar 17, 2023 52.40 57.10 51.50 56.15 4,836,388 +5.35(+10.53%)
Mar 16, 2023 57.45 57.85 50.62 50.80 3,270,907 -4.80(-8.63%)
Mar 15, 2023 56.35 60.80 54.57 55.60 6,233,269 +3.90(+7.54%)
Mar 14, 2023 50.95 53.60 48.83 51.70 2,084,265 -3.05(-5.57%)
Mar 13, 2023 58.70 60.05 53.67 54.75 5,564,481 +1.65(+3.11%)
Mar 10, 2023 48.35 58.10 48.25 53.10 6,288,561 +5.05(+10.51%)
Mar 09, 2023 43.00 48.20 42.73 48.05 2,177,949 +4.70(+10.84%)
Mar 08, 2023 44.45 44.55 43.20 43.35 887,838 -0.90(-2.03%)
Mar 07, 2023 43.25 44.50 42.55 44.25 1,110,308 +0.90(+2.08%)
Mar 06, 2023 43.60 43.75 43.00 43.35 773,619 -0.45(-1.03%)
Mar 03, 2023 44.80 44.98 43.75 43.80 1,090,694 -1.45(-3.20%)
Mar 02, 2023 47.85 47.90 45.20 45.25 1,086,199 -1.65(-3.52%)
Mar 01, 2023 46.85 48.05 46.05 46.90 1,042,456 +0.30(+0.64%)
Feb 28, 2023 47.40 47.50 46.02 46.60 712,454 -1.05(-2.20%)
Feb 27, 2023 48.15 48.15 47.10 47.65 851,887 -1.75(-3.54%)
Feb 24, 2023 49.25 50.62 49.00 49.40 2,049,531 +1.80(+3.78%)
Feb 23, 2023 48.10 49.71 47.25 47.60 1,355,903 -1.65(-3.35%)
Feb 22, 2023 50.85 51.45 48.95 49.25 1,529,001 -1.60(-3.15%)
Feb 21, 2023 49.35 51.05 48.67 50.85 1,973,238 +3.60(+7.62%)
Feb 17, 2023 47.90 48.95 47.00 47.25 1,531,753 +0.25(+0.53%)
Feb 16, 2023 45.95 47.08 44.95 47.00 1,673,214 +2.35(+5.26%)
Feb 15, 2023 45.70 45.85 44.55 44.65 942,912 -0.90(-1.98%)
Feb 14, 2023 46.60 47.27 45.00 45.55 1,331,955 -1.80(-3.80%)
Feb 13, 2023 48.20 48.55 47.10 47.35 880,541 -1.75(-3.56%)
Feb 10, 2023 49.35 50.35 48.70 49.10 1,169,941 +0.65(+1.34%)
Feb 09, 2023 46.20 48.70 45.75 48.45 1,051,314 +1.30(+2.76%)
Feb 08, 2023 45.90 47.88 45.17 47.15 1,115,836 +1.85(+4.08%)
Feb 07, 2023 47.05 47.20 44.90 45.30 1,237,145 -1.45(-3.10%)
Feb 06, 2023 46.15 46.99 45.82 46.75 985,218 +1.20(+2.63%)
Feb 03, 2023 46.55 47.20 45.15 45.55 1,408,621 +0.30(+0.66%)
Feb 02, 2023 43.25 46.50 42.92 45.25 2,050,137 +1.10(+2.49%)
Feb 01, 2023 45.65 46.70 43.73 44.15 1,760,074 -1.60(-3.50%)
Jan 31, 2023 46.75 47.00 45.30 45.75 956,615 -1.05(-2.24%)
Jan 30, 2023 46.55 47.55 46.25 46.80 1,163,871 +1.30(+2.86%)
Jan 27, 2023 46.35 46.40 44.60 45.50 1,963,943 -0.80(-1.73%)
Jan 26, 2023 46.30 47.30 46.02 46.30 1,638,139 -0.58(-1.23%)
Jan 25, 2023 48.25 49.80 46.73 46.88 1,209,132 -0.08(-0.16%)
Jan 24, 2023 48.95 49.08 46.65 46.95 937,795 -1.70(-3.49%)
Jan 23, 2023 49.15 49.42 48.45 48.65 1,047,972 -0.50(-1.02%)
Jan 20, 2023 50.65 51.10 48.85 49.15 1,278,211 -1.75(-3.44%)
Jan 19, 2023 52.00 52.60 50.20 50.90 1,312,645 +0.25(+0.49%)
Jan 18, 2023 48.30 51.05 48.10 50.65 1,691,090 +1.65(+3.37%)
Jan 17, 2023 49.35 49.75 48.47 49.00 1,036,428 +0.40(+0.82%)
Jan 13, 2023 50.00 50.10 48.05 48.60 1,658,414 -1.20(-2.41%)
Jan 12, 2023 51.25 52.05 49.67 49.80 1,016,781 -2.60(-4.96%)
Jan 11, 2023 51.80 52.60 51.70 52.40 565,290 +0.30(+0.58%)
Jan 10, 2023 54.55 54.68 51.97 52.10 751,972 -2.30(-4.23%)
Jan 09, 2023 53.80 54.95 53.30 54.40 634,716 +0.30(+0.55%)
Jan 06, 2023 54.35 55.00 53.27 54.10 821,027 -1.30(-2.35%)
Jan 05, 2023 55.55 56.30 55.05 55.40 736,969 +0.45(+0.82%)
Jan 04, 2023 56.05 56.50 54.85 54.95 759,259 -1.70(-3.00%)
Jan 03, 2023 56.50 58.55 56.05 56.65 941,472 -0.25(-0.44%)
Dec 30, 2022 57.75 58.30 56.90 56.90 742,381 -0.25(-0.44%)
Dec 29, 2022 56.85 57.15 56.30 57.15 613,925 -0.75(-1.30%)
Dec 28, 2022 57.30 58.08 56.35 57.90 998,371 -0.05(-0.09%)
Dec 27, 2022 58.05 59.10 57.53 57.95 1,042,935 +0.05(+0.09%)
Dec 23, 2022 59.55 60.05 57.52 57.90 1,024,298 -1.65(-2.77%)
Dec 22, 2022 56.90 62.25 56.67 59.55 2,243,370 +2.95(+5.21%)
Dec 21, 2022 57.30 57.58 56.20 56.60 1,092,705 -2.10(-3.58%)
Dec 20, 2022 59.35 60.35 58.02 58.70 1,622,140 -0.50(-0.84%)
Dec 19, 2022 60.35 60.40 58.20 59.20 1,444,132 -1.60(-2.63%)
Dec 16, 2022 61.75 62.55 59.90 60.80 1,678,183 +0.35(+0.58%)
Dec 15, 2022 57.95 61.75 57.55 60.45 2,009,712 +3.65(+6.43%)
Dec 14, 2022 58.65 59.48 56.60 56.80 1,921,208 -2.20(-3.73%)
Dec 13, 2022 58.05 61.15 57.80 59.00 1,558,095 -2.55(-4.14%)
Dec 12, 2022 61.75 62.15 60.87 61.55 804,279 -0.40(-0.65%)
Dec 09, 2022 60.80 62.05 60.30 61.95 872,131 +1.40(+2.31%)
Dec 08, 2022 61.60 62.32 60.10 60.55 619,376 -1.20(-1.94%)
Dec 07, 2022 61.30 62.27 60.75 61.75 1,200,603 +0.85(+1.40%)
Dec 06, 2022 58.85 61.40 58.20 60.90 1,049,847 +1.65(+2.78%)
Dec 05, 2022 58.90 60.30 57.95 59.25 1,350,685 +1.15(+1.98%)
Dec 02, 2022 60.55 60.55 58.00 58.10 1,228,133 -1.20(-2.02%)
Dec 01, 2022 60.05 61.35 59.10 59.30 1,473,769 -1.00(-1.66%)
Nov 30, 2022 62.70 63.75 59.80 60.30 1,582,358 -2.40(-3.83%)
Nov 29, 2022 63.25 64.00 62.35 62.70 781,220 -0.85(-1.34%)
Nov 28, 2022 62.60 64.10 61.78 63.55 958,563 +2.25(+3.67%)
Nov 25, 2022 61.70 61.75 61.00 61.30 582,473 +0.25(+0.41%)
Nov 23, 2022 62.40 62.73 60.90 61.05 1,008,499 -1.35(-2.16%)
Nov 22, 2022 64.05 64.08 62.22 62.40 812,671 -2.25(-3.48%)
Nov 21, 2022 66.55 66.65 64.45 64.65 883,518 -1.75(-2.64%)
Nov 18, 2022 66.40 67.80 66.25 66.40 839,628 -0.70(-1.04%)
Nov 17, 2022 69.40 69.45 66.95 67.10 855,475 -0.60(-0.89%)
Nov 16, 2022 68.75 69.10 67.60 67.70 1,060,648 -1.80(-2.59%)
Nov 15, 2022 67.05 71.60 67.00 69.50 2,031,537 +0.80(+1.16%)
Nov 14, 2022 68.85 69.00 66.90 68.70 994,125 -0.05(-0.07%)
Nov 11, 2022 70.15 70.65 68.60 68.75 1,037,221 -0.80(-1.15%)
Nov 10, 2022 69.45 70.15 68.03 69.55 1,440,821 -4.00(-5.44%)
Nov 09, 2022 71.50 74.20 71.50 73.55 1,157,383 +2.15(+3.01%)
Nov 08, 2022 68.80 72.15 68.75 71.40 837,983 +1.85(+2.66%)
Nov 07, 2022 70.00 70.45 68.75 69.55 673,728 -0.65(-0.93%)
Nov 04, 2022 69.55 71.75 68.20 70.20 1,310,171 -0.85(-1.20%)
Nov 03, 2022 73.70 74.50 70.45 71.05 1,782,224 -1.60(-2.20%)
Nov 02, 2022 71.35 73.00 72.65 1,954,729 +1.90(+2.69%)
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.