Skip to main content

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

12.96 +0.28 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 607.80 626.80 601.40 611.20 94,972 +8.00(+1.33%)
May 30, 2018 617.00 619.00 596.00 603.20 63,625 -31.00(-4.89%)
May 29, 2018 592.00 653.20 579.60 634.20 152,489 +68.40(+12.09%)
May 25, 2018 565.80 565.80 565.80 0 +7.20(+1.29%)
May 24, 2018 564.00 588.80 556.00 558.60 85,544 -3.20(-0.57%)
May 23, 2018 589.00 597.00 559.00 561.80 52,089 -10.40(-1.82%)
May 22, 2018 560.20 573.20 558.40 572.20 44,405 +6.80(+1.20%)
May 21, 2018 562.20 571.60 553.00 565.40 58,435 -18.40(-3.15%)
May 18, 2018 583.00 593.60 578.40 583.80 49,664 +7.60(+1.32%)
May 17, 2018 589.20 596.60 574.40 576.20 54,837 -15.20(-2.57%)
May 16, 2018 604.00 604.60 587.80 591.40 55,789 -22.00(-3.59%)
May 15, 2018 596.00 622.20 594.00 613.40 98,545 +40.60(+7.09%)
May 14, 2018 585.40 586.80 570.40 572.80 60,585 -19.60(-3.31%)
May 11, 2018 602.40 608.40 591.80 592.40 50,945 -9.80(-1.63%)
May 10, 2018 626.60 626.60 597.40 602.20 43,994 -28.20(-4.47%)
May 09, 2018 652.20 654.80 630.40 630.40 53,654 -27.40(-4.17%)
May 08, 2018 665.40 671.20 655.80 657.80 43,247 -2.00(-0.30%)
May 07, 2018 660.40 667.00 652.80 659.80 33,866 -4.20(-0.63%)
May 04, 2018 694.40 700.80 660.60 664.00 45,691 -21.40(-3.12%)
May 03, 2018 686.00 726.40 678.80 685.40 82,498 +13.20(+1.96%)
May 02, 2018 673.60 675.20 652.40 672.20 48,530 -4.40(-0.65%)
May 01, 2018 692.60 701.00 674.60 676.60 60,230 -10.00(-1.46%)
Apr 30, 2018 678.40 690.20 666.20 686.60 62,831 +0.80(+0.12%)
Apr 27, 2018 690.00 711.80 682.60 685.80 69,894 -13.60(-1.94%)
Apr 26, 2018 718.00 726.40 692.20 699.40 47,539 -36.00(-4.90%)
Apr 25, 2018 733.20 758.40 730.50 735.40 90,417 +5.60(+0.77%)
Apr 24, 2018 677.40 756.80 671.00 729.80 121,118 +36.40(+5.25%)
Apr 23, 2018 691.80 708.80 677.20 693.40 48,680 -7.80(-1.11%)
Apr 20, 2018 678.40 708.96 672.40 701.20 77,492 +20.00(+2.94%)
Apr 19, 2018 688.20 704.00 673.60 681.20 60,110 +10.20(+1.52%)
Apr 18, 2018 682.40 707.20 664.00 671.00 94,973 +2.40(+0.36%)
Apr 17, 2018 700.40 702.60 657.60 668.60 87,435 -42.60(-5.99%)
Apr 16, 2018 732.80 733.20 707.40 711.20 73,041 -37.60(-5.02%)
Apr 13, 2018 758.20 771.40 743.60 748.80 77,405 -28.60(-3.68%)
Apr 12, 2018 795.80 798.60 771.60 777.40 81,745 -33.20(-4.10%)
Apr 11, 2018 825.20 825.60 801.00 810.60 80,451 +6.40(+0.80%)
Apr 10, 2018 799.60 825.60 796.20 804.20 128,992 -20.80(-2.52%)
Apr 09, 2018 810.40 830.20 799.00 825.00 105,465 +0.20(+0.02%)
Apr 06, 2018 801.00 858.20 781.00 824.80 160,807 +48.60(+6.26%)
Apr 05, 2018 795.00 805.20 772.60 776.20 59,441 -30.00(-3.72%)
Apr 04, 2018 882.80 883.80 801.20 806.20 154,875 -13.40(-1.63%)
Apr 03, 2018 836.20 859.00 817.82 819.60 139,100 -37.80(-4.41%)
Apr 02, 2018 805.60 890.20 797.20 857.40 206,137 +74.40(+9.50%)
Mar 29, 2018 783.00 783.00 783.00 0 -60.00(-7.12%)
Mar 28, 2018 815.20 865.20 807.60 843.00 217,130 +18.00(+2.18%)
Mar 27, 2018 766.00 837.60 765.60 825.00 177,549 +61.20(+8.01%)
Mar 26, 2018 770.40 818.00 763.80 763.80 174,030 -64.20(-7.75%)
Mar 23, 2018 769.80 830.00 751.40 828.00 252,529 +44.20(+5.64%)
Mar 22, 2018 736.00 792.00 716.60 783.80 229,603 +90.40(+13.04%)
Mar 21, 2018 694.80 699.20 654.40 693.40 164,821 -8.00(-1.14%)
Mar 20, 2018 710.40 720.40 696.20 701.40 97,019 -15.00(-2.09%)
Mar 19, 2018 669.20 748.80 668.00 716.40 193,364 +61.00(+9.31%)
Mar 16, 2018 662.20 663.40 639.80 655.40 68,205 -10.80(-1.62%)
Mar 15, 2018 678.40 694.40 660.10 666.20 71,306 -21.20(-3.08%)
Mar 14, 2018 663.20 698.40 661.60 687.40 99,627 +13.40(+1.99%)
Mar 13, 2018 648.20 683.20 642.40 674.00 78,965 +14.20(+2.15%)
Mar 12, 2018 645.00 666.80 639.80 659.80 65,845 +26.40(+4.17%)
Mar 09, 2018 678.00 678.00 633.20 633.40 82,130 -54.60(-7.94%)
Mar 08, 2018 704.00 712.20 687.60 688.00 62,414 -26.60(-3.72%)
Mar 07, 2018 757.20 711.12 714.60 109,151 -8.20(-1.13%)
Mar 06, 2018 712.40 748.40 712.00 722.80 93,747 +5.40(+0.75%)
Mar 05, 2018 765.80 766.20 712.00 717.40 136,063 -35.00(-4.65%)
Mar 02, 2018 821.20 839.20 744.98 752.40 150,609 -31.20(-3.98%)
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.