Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.960 -0.190 (-2.66%)
Official Closing Price Updated: 6:30 PM EDT, May 30, 2023 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 (%)
May 30, 2023 6.880 7.200 6.845 6.960 8,559,322 -0.19(-2.66%)
May 26, 2023 7.270 7.285 6.970 7.150 5,869,370 -0.29(-3.90%)
May 25, 2023 7.410 7.580 7.370 7.440 7,538,743 -0.19(-2.49%)
May 24, 2023 7.520 7.700 7.500 7.630 9,552,472 +0.31(+4.23%)
May 23, 2023 7.280 7.440 7.116 7.320 12,442,583 +0.11(+1.53%)
May 22, 2023 7.200 7.360 7.080 7.210 7,064,657 +0.02(+0.28%)
May 19, 2023 6.960 7.345 6.914 7.190 10,642,519 +0.19(+2.71%)
May 18, 2023 7.270 7.305 6.990 7.000 6,640,094 -0.29(-3.98%)
May 17, 2023 7.370 7.460 7.270 7.290 6,995,263 -0.25(-3.32%)
May 16, 2023 7.410 7.560 7.340 7.540 6,181,586 +0.19(+2.59%)
May 15, 2023 7.470 7.560 7.330 7.350 5,828,360 -0.17(-2.26%)
May 12, 2023 7.460 7.720 7.404 7.520 11,697,700 -0.01(-0.13%)
May 11, 2023 7.700 7.870 7.510 7.530 7,250,346 -0.07(-0.92%)
May 10, 2023 7.600 7.940 7.500 7.600 8,967,775 -0.23(-2.94%)
May 09, 2023 7.800 7.870 7.730 7.830 4,917,666 +0.16(+2.09%)
May 08, 2023 7.740 7.860 7.650 7.670 4,142,656 -0.13(-1.67%)
May 05, 2023 8.110 8.130 7.750 7.800 6,236,192 -0.65(-7.69%)
May 04, 2023 8.240 8.680 8.150 8.450 13,738,896 +0.40(+4.97%)
May 03, 2023 7.880 8.070 7.650 8.050 14,298,036 +0.22(+2.81%)
May 02, 2023 7.630 8.330 7.610 7.830 17,923,448 +0.34(+4.61%)
May 01, 2023 7.540 7.560 7.300 7.485 6,756,665 -0.09(-1.25%)
Apr 28, 2023 7.870 7.880 7.580 7.580 7,757,159 -0.34(-4.29%)
Apr 27, 2023 7.990 8.015 7.820 7.920 6,575,385 -0.36(-4.35%)
Apr 26, 2023 8.370 8.440 8.050 8.280 10,116,006 -0.22(-2.59%)
Apr 25, 2023 7.960 8.550 7.890 8.500 16,753,683 +0.63(+8.01%)
Apr 24, 2023 7.910 7.990 7.830 7.870 6,572,351 -0.02(-0.25%)
Apr 21, 2023 7.980 8.110 7.860 7.890 6,248,518 -0.15(-1.87%)
Apr 20, 2023 8.030 8.100 7.832 8.040 5,715,351 +0.17(+2.16%)
Apr 19, 2023 7.930 7.970 7.776 7.870 5,572,885 -0.01(-0.13%)
Apr 18, 2023 7.920 8.010 7.810 7.880 4,947,214 -0.07(-0.88%)
Apr 17, 2023 8.120 8.140 7.900 7.950 7,482,740 -0.23(-2.81%)
Apr 14, 2023 8.350 8.420 8.160 8.180 5,036,405 -0.13(-1.56%)
Apr 13, 2023 8.450 8.475 8.270 8.310 6,309,190 -0.29(-3.37%)
Apr 12, 2023 8.400 8.695 8.375 8.600 8,515,243 +0.01(+0.12%)
Apr 11, 2023 8.575 8.630 8.450 8.590 3,506,660 -0.07(-0.81%)
Apr 10, 2023 8.840 8.890 8.610 8.660 4,080,528 -0.09(-1.03%)
Apr 06, 2023 8.970 9.060 8.670 8.750 4,632,862 -0.16(-1.80%)
Apr 05, 2023 9.040 9.210 8.880 8.910 6,111,155 -0.06(-0.67%)
Apr 04, 2023 8.890 9.230 8.850 8.970 8,110,244 +0.16(+1.82%)
Apr 03, 2023 9.030 9.200 8.800 8.810 5,018,767 -0.24(-2.65%)
Mar 31, 2023 9.040 9.080 8.904 9.050 4,919,163 -0.03(-0.33%)
Mar 30, 2023 9.040 9.385 9.000 9.080 4,722,826 -0.01(-0.11%)
Mar 29, 2023 9.130 9.246 9.020 9.090 4,722,537 -0.31(-3.30%)
Mar 28, 2023 9.640 9.715 9.380 9.400 5,161,128 -0.22(-2.29%)
Mar 27, 2023 9.790 9.950 9.575 9.620 5,752,134 -0.39(-3.90%)
Mar 24, 2023 10.72 11.18 10.00 10.01 11,587,493 -0.44(-4.21%)
Mar 23, 2023 9.840 10.60 9.490 10.45 11,239,206 +0.31(+3.06%)
Mar 22, 2023 9.750 10.18 9.430 10.14 11,329,044 +0.37(+3.79%)
Mar 21, 2023 10.22 10.22 9.740 9.770 8,461,257 -0.99(-9.20%)
Mar 20, 2023 11.29 11.44 10.69 10.76 11,631,136 -0.47(-4.19%)
Mar 17, 2023 10.48 11.42 10.30 11.23 24,181,942 +1.07(+10.53%)
Mar 16, 2023 11.49 11.57 10.12 10.16 16,354,537 -0.96(-8.63%)
Mar 15, 2023 11.27 12.16 10.91 11.12 31,166,348 +0.78(+7.54%)
Mar 14, 2023 10.19 10.72 9.765 10.34 10,421,327 -0.61(-5.57%)
Mar 13, 2023 11.74 12.01 10.73 10.95 27,822,406 +0.33(+3.11%)
Mar 10, 2023 9.670 11.62 9.650 10.62 31,442,804 +1.01(+10.51%)
Mar 09, 2023 8.600 9.640 8.545 9.610 10,889,745 +0.94(+10.84%)
Mar 08, 2023 8.890 8.910 8.640 8.670 4,439,194 -0.18(-2.03%)
Mar 07, 2023 8.650 8.900 8.510 8.850 5,551,541 +0.18(+2.08%)
Mar 06, 2023 8.720 8.750 8.600 8.670 3,868,097 -0.09(-1.03%)
Mar 03, 2023 8.960 8.995 8.750 8.760 5,453,470 -0.29(-3.20%)
Mar 02, 2023 9.570 9.580 9.040 9.050 5,430,997 -0.33(-3.52%)
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.