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 )

44.17 -0.19 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Dec 29, 2017 463.00 463.00 463.00 0 +7.40(+1.62%)
Dec 28, 2017 460.80 461.40 455.60 455.60 27,387 -7.60(-1.64%)
Dec 27, 2017 459.00 465.00 453.80 463.20 47,273 +2.60(+0.56%)
Dec 26, 2017 464.60 465.20 455.80 460.60 24,096 +0.00(+0.00%)
Dec 22, 2017 457.20 464.20 455.00 460.60 25,130 +2.80(+0.61%)
Dec 21, 2017 459.40 464.20 456.80 457.80 73,214 -3.60(-0.78%)
Dec 20, 2017 454.80 463.40 454.60 461.40 79,355 -1.40(-0.30%)
Dec 19, 2017 459.80 468.20 459.60 462.80 52,137 +2.00(+0.43%)
Dec 18, 2017 461.00 464.30 456.60 460.80 60,473 -6.40(-1.37%)
Dec 15, 2017 479.80 480.18 463.60 467.20 63,696 -16.40(-3.39%)
Dec 14, 2017 483.40 491.80 481.00 483.60 45,740 -2.20(-0.45%)
Dec 13, 2017 483.40 488.00 481.80 485.80 29,329 -1.80(-0.37%)
Dec 12, 2017 484.20 488.80 482.40 487.60 45,730 +1.20(+0.25%)
Dec 11, 2017 501.40 502.00 485.80 486.40 50,775 -17.40(-3.45%)
Dec 08, 2017 512.20 513.40 503.00 503.80 64,722 -16.40(-3.15%)
Dec 07, 2017 538.00 538.60 519.09 520.20 60,019 -18.00(-3.34%)
Dec 06, 2017 545.60 547.60 535.40 538.20 65,194 -0.20(-0.04%)
Dec 05, 2017 535.80 544.00 524.40 538.40 75,099 -2.40(-0.44%)
Dec 04, 2017 520.80 541.20 516.60 540.80 95,400 -4.40(-0.81%)
Dec 01, 2017 536.20 588.60 530.80 545.20 212,834 +14.60(+2.75%)
Nov 30, 2017 519.60 536.60 519.20 530.60 69,270 +1.60(+0.30%)
Nov 29, 2017 518.20 534.80 517.80 529.00 83,616 +11.80(+2.28%)
Nov 28, 2017 519.40 525.00 514.80 517.20 79,079 -7.00(-1.34%)
Nov 27, 2017 527.00 530.20 521.20 524.20 40,105 -1.20(-0.23%)
Nov 24, 2017 524.20 526.60 522.60 525.40 15,593 -2.40(-0.45%)
Nov 22, 2017 527.60 532.60 524.40 527.80 50,810 -4.60(-0.86%)
Nov 21, 2017 542.40 544.20 529.40 532.40 78,893 -21.60(-3.90%)
Nov 20, 2017 564.20 565.60 553.00 554.00 51,793 -18.00(-3.15%)
Nov 17, 2017 581.00 582.00 568.40 572.00 60,377 -9.20(-1.58%)
Nov 16, 2017 586.40 586.40 574.60 581.20 62,429 -24.60(-4.06%)
Nov 15, 2017 601.60 616.00 592.91 605.80 62,241 +21.40(+3.66%)
Nov 14, 2017 588.80 599.60 581.60 584.40 58,343 +4.60(+0.79%)
Nov 13, 2017 588.80 588.80 570.60 579.80 33,442 +1.80(+0.31%)
Nov 10, 2017 571.80 582.20 568.00 578.00 42,355 +12.60(+2.23%)
Nov 09, 2017 578.60 596.00 564.00 565.40 104,414 +8.40(+1.51%)
Nov 08, 2017 561.20 565.60 551.00 557.00 32,376 +0.20(+0.04%)
Nov 07, 2017 553.20 567.00 549.80 556.80 53,543 +3.40(+0.61%)
Nov 06, 2017 557.60 558.40 552.60 553.40 36,625 -5.40(-0.97%)
Nov 03, 2017 557.00 564.40 555.20 558.80 49,436 -1.20(-0.21%)
Nov 02, 2017 566.00 582.80 559.20 560.00 59,209 -6.20(-1.10%)
Nov 01, 2017 558.00 571.80 556.20 566.20 47,855 +3.00(+0.53%)
Oct 31, 2017 569.00 572.20 561.60 563.20 38,210 -10.40(-1.81%)
Oct 30, 2017 587.80 563.22 573.60 70,998 +5.00(+0.88%)
Oct 27, 2017 586.60 596.80 566.20 568.60 46,775 -33.00(-5.49%)
Oct 26, 2017 595.60 602.80 587.60 601.60 72,910 -2.80(-0.46%)
Oct 25, 2017 592.00 645.00 589.20 604.40 118,547 +19.40(+3.32%)
Oct 24, 2017 569.40 588.00 565.40 585.00 90,129 +6.00(+1.04%)
Oct 23, 2017 557.60 584.80 557.20 579.00 107,990 +18.00(+3.21%)
Oct 20, 2017 563.00 565.40 560.00 561.00 45,744 -10.60(-1.85%)
Oct 19, 2017 594.60 600.80 570.80 571.60 77,282 -4.00(-0.69%)
Oct 18, 2017 575.60 576.80 571.60 575.60 43,063 -3.20(-0.55%)
Oct 17, 2017 578.60 584.00 575.80 578.80 46,497 +1.80(+0.31%)
Oct 16, 2017 581.00 585.60 575.60 577.00 48,359 -10.60(-1.80%)
Oct 13, 2017 591.80 593.40 582.00 587.60 37,631 -10.60(-1.77%)
Oct 12, 2017 603.20 607.97 592.00 598.20 40,947 -3.60(-0.60%)
Oct 11, 2017 613.40 617.00 600.20 601.80 31,338 -12.80(-2.08%)
Oct 10, 2017 618.20 629.00 612.50 614.60 34,283 -13.40(-2.13%)
Oct 09, 2017 613.40 634.80 612.60 628.00 27,522 +11.60(+1.88%)
Oct 06, 2017 618.20 631.40 616.20 616.40 69,921 +1.40(+0.23%)
Oct 05, 2017 632.00 632.80 614.60 615.00 63,043 -21.60(-3.39%)
Oct 04, 2017 636.80 641.40 633.80 636.60 33,018 +1.20(+0.19%)
Oct 03, 2017 631.60 638.40 630.40 635.40 30,710 -1.40(-0.22%)
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.