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

17.72 USD +0.35 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 17.42 18.16 17.20 17.72 3,028,170 +0.35(+2.01%)
Oct 21, 2021 18.06 18.15 17.32 17.37 2,010,156 -0.59(-3.29%)
Oct 20, 2021 18.15 18.19 17.87 17.96 2,002,458 -0.15(-0.83%)
Oct 19, 2021 18.15 18.32 18.00 18.11 2,023,325 -0.17(-0.93%)
Oct 18, 2021 18.95 18.97 18.17 18.28 2,212,063 -0.38(-2.04%)
Oct 15, 2021 18.47 18.72 18.12 18.66 3,035,381 -0.01(-0.05%)
Oct 14, 2021 19.11 19.20 18.63 18.67 3,287,552 -1.07(-5.42%)
Oct 13, 2021 20.01 20.41 19.70 19.74 3,112,313 -0.38(-1.89%)
Oct 12, 2021 20.20 20.58 19.88 20.12 3,237,799 -0.39(-1.90%)
Oct 11, 2021 20.44 20.55 19.75 20.51 3,521,407 +0.23(+1.13%)
Oct 08, 2021 20.40 20.59 20.10 20.28 2,937,626 -0.39(-1.89%)
Oct 07, 2021 21.02 21.04 20.57 20.67 2,777,181 -0.81(-3.77%)
Oct 06, 2021 22.25 23.10 21.37 21.48 6,069,023 -0.25(-1.15%)
Oct 05, 2021 22.36 22.53 21.29 21.73 3,815,403 -0.83(-3.68%)
Oct 04, 2021 21.95 23.31 21.76 22.56 6,944,957 +0.63(+2.87%)
Oct 01, 2021 22.25 23.05 21.39 21.93 5,793,223 -0.87(-3.82%)
Sep 30, 2021 22.18 23.17 21.63 22.80 6,923,498 +0.06(+0.26%)
Sep 29, 2021 22.26 22.92 22.00 22.74 5,562,550 +0.30(+1.34%)
Sep 28, 2021 21.14 22.87 20.95 22.44 9,294,822 +2.16(+10.65%)
Sep 27, 2021 20.20 20.47 19.91 20.28 3,164,887 +0.18(+0.90%)
Sep 24, 2021 21.25 21.28 20.04 20.10 3,895,706 -0.63(-3.04%)
Sep 23, 2021 21.38 21.45 20.64 20.73 6,620,491 -1.37(-6.20%)
Sep 22, 2021 22.83 23.14 21.66 22.10 7,223,879 -1.32(-5.64%)
Sep 21, 2021 23.62 24.83 23.06 23.42 7,216,883 -0.91(-3.74%)
Sep 20, 2021 23.68 26.50 23.11 24.33 14,436,042 +2.39(+10.89%)
Sep 17, 2021 20.72 21.99 20.55 21.94 5,025,031 +1.35(+6.56%)
Sep 16, 2021 20.89 21.39 20.36 20.59 3,972,638 -0.21(-1.01%)
Sep 15, 2021 21.26 21.69 20.62 20.80 5,272,226 -0.88(-4.06%)
Sep 14, 2021 21.02 22.00 20.87 21.68 5,075,412 +0.34(+1.59%)
Sep 13, 2021 21.19 22.33 21.06 21.34 5,536,725 -0.71(-3.22%)
Sep 10, 2021 20.57 22.27 20.39 22.05 3,964,912 +0.71(+3.33%)
Sep 09, 2021 21.01 21.40 20.40 21.34 3,800,560 +0.46(+2.20%)
Sep 08, 2021 21.26 21.62 20.82 20.88 3,459,166 -0.03(-0.14%)
Sep 07, 2021 20.57 21.08 20.51 20.91 2,348,523 +0.45(+2.20%)
Sep 03, 2021 20.63 20.79 20.22 20.46 3,070,445 +0.19(+0.94%)
Sep 02, 2021 20.07 20.65 20.03 20.27 2,813,094 -0.04(-0.20%)
Sep 01, 2021 20.70 20.88 20.15 20.31 2,757,078 -0.54(-2.59%)
Aug 31, 2021 21.03 21.23 20.80 20.85 3,155,490 -0.07(-0.33%)
Aug 30, 2021 20.91 21.16 20.78 20.92 2,880,739 -0.22(-1.04%)
Aug 27, 2021 21.93 21.94 20.96 21.14 4,569,774 -1.15(-5.16%)
Aug 26, 2021 21.67 22.55 21.48 22.29 5,099,086 +0.93(+4.35%)
Aug 25, 2021 21.76 21.87 21.30 21.36 2,653,001 -0.50(-2.29%)
Aug 24, 2021 21.83 22.00 21.70 21.86 1,930,475 -0.05(-0.23%)
Aug 23, 2021 22.07 22.07 21.55 21.91 3,435,365 -0.79(-3.48%)
Aug 20, 2021 24.16 24.30 22.51 22.70 4,442,720 -1.84(-7.50%)
Aug 19, 2021 24.90 25.26 23.66 24.54 9,349,904 +0.77(+3.24%)
Aug 18, 2021 22.57 23.97 22.23 23.77 7,984,075 +1.52(+6.83%)
Aug 17, 2021 22.20 23.36 21.89 22.25 7,746,089 +0.70(+3.25%)
Aug 16, 2021 22.12 22.48 21.54 21.55 4,765,495 +0.10(+0.47%)
Aug 13, 2021 21.19 21.58 21.05 21.45 2,110,339 +0.00(+0.00%)
Aug 12, 2021 22.04 22.12 21.21 21.45 2,208,591 -0.48(-2.19%)
Aug 11, 2021 22.33 22.51 21.80 21.93 2,386,898 -0.62(-2.75%)
Aug 10, 2021 22.67 22.84 22.26 22.55 2,313,287 -0.32(-1.40%)
Aug 09, 2021 23.11 23.33 22.72 22.87 1,674,947 -0.27(-1.17%)
Aug 06, 2021 23.53 23.67 23.11 23.14 2,031,239 -0.60(-2.53%)
Aug 05, 2021 24.14 24.16 23.74 23.74 1,870,193 -0.64(-2.63%)
Aug 04, 2021 24.87 24.93 24.11 24.38 2,468,673 -0.02(-0.08%)
Aug 03, 2021 25.29 25.96 24.36 24.40 3,696,689 -1.28(-4.98%)
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.