Skip to main content

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

12.70 +0.02 (+0.12%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.76 12.87 12.68 12.68 2,965,683 -0.25(-1.93%)
Mar 26, 2024 12.87 12.94 12.72 12.93 2,920,784 -0.05(-0.39%)
Mar 25, 2024 13.08 13.08 12.86 12.98 2,569,833 -0.09(-0.69%)
Mar 22, 2024 13.06 13.13 12.85 13.07 2,881,268 +0.07(+0.54%)
Mar 21, 2024 12.94 13.17 12.88 13.00 3,796,728 -0.07(-0.54%)
Mar 20, 2024 13.43 13.49 13.06 13.07 7,464,263 -0.35(-2.61%)
Mar 19, 2024 13.80 13.88 13.40 13.42 4,520,620 -0.36(-2.61%)
Mar 18, 2024 13.92 13.92 13.67 13.78 4,088,753 -0.30(-2.13%)
Mar 15, 2024 14.04 14.64 13.91 14.08 6,752,737 +0.25(+1.81%)
Mar 14, 2024 13.40 14.38 13.32 13.83 6,692,226 +0.37(+2.75%)
Mar 13, 2024 13.51 13.61 13.41 13.46 2,560,904 -0.09(-0.66%)
Mar 12, 2024 13.93 14.10 13.53 13.55 5,322,006 -0.71(-4.98%)
Mar 11, 2024 14.53 14.78 14.13 14.26 5,780,127 -0.14(-0.97%)
Mar 08, 2024 13.84 14.88 13.74 14.40 6,728,242 +0.38(+2.71%)
Mar 07, 2024 13.81 14.21 13.79 14.02 3,473,065 -0.10(-0.71%)
Mar 06, 2024 13.71 14.22 13.65 14.12 5,666,470 +0.07(+0.50%)
Mar 05, 2024 13.64 14.47 13.61 14.05 7,238,751 +0.54(+4.00%)
Mar 04, 2024 13.45 13.58 13.43 13.51 1,764,042 -0.01(-0.07%)
Mar 01, 2024 13.37 13.60 13.28 13.52 3,905,882 +0.03(+0.22%)
Feb 29, 2024 13.46 13.80 13.43 13.49 3,338,609 -0.19(-1.39%)
Feb 28, 2024 13.59 13.78 13.52 13.68 3,136,929 +0.21(+1.56%)
Feb 27, 2024 13.59 13.62 13.44 13.47 1,782,414 -0.23(-1.68%)
Feb 26, 2024 13.77 13.78 13.65 13.70 2,056,401 -0.14(-1.01%)
Feb 23, 2024 14.15 14.24 13.83 13.84 2,792,066 -0.56(-3.89%)
Feb 22, 2024 14.11 14.41 13.93 14.40 4,948,423 -0.30(-2.04%)
Feb 21, 2024 14.88 15.02 14.63 14.70 3,938,844 -0.06(-0.41%)
Feb 20, 2024 14.55 15.18 14.48 14.76 5,054,987 +0.43(+3.00%)
Feb 16, 2024 14.45 14.57 14.06 14.33 4,917,422 -0.02(-0.14%)
Feb 15, 2024 14.31 14.65 14.24 14.35 3,664,751 -0.12(-0.83%)
Feb 14, 2024 14.67 15.00 14.41 14.47 6,942,815 -0.83(-5.42%)
Feb 13, 2024 14.74 16.24 14.60 15.30 10,554,079 +1.05(+7.37%)
Feb 12, 2024 13.88 14.41 13.84 14.25 4,053,257 +0.25(+1.79%)
Feb 09, 2024 13.80 14.01 13.69 14.00 2,447,279 +0.13(+0.94%)
Feb 08, 2024 13.90 14.11 13.82 13.87 1,722,044 -0.07(-0.50%)
Feb 07, 2024 13.87 14.06 13.84 13.94 2,361,578 -0.07(-0.50%)
Feb 06, 2024 14.20 14.37 13.97 14.01 2,305,364 -0.36(-2.51%)
Feb 05, 2024 14.79 15.10 14.30 14.37 2,848,337 -0.53(-3.56%)
Feb 02, 2024 14.87 15.04 14.65 14.90 3,174,799 -0.04(-0.27%)
Feb 01, 2024 14.87 15.22 14.65 14.94 4,055,822 -0.14(-0.93%)
Jan 31, 2024 14.40 15.20 14.33 15.08 8,136,918 +0.74(+5.16%)
Jan 30, 2024 14.49 14.51 14.30 14.34 2,259,101 -0.27(-1.85%)
Jan 29, 2024 14.49 14.73 14.43 14.61 2,442,342 +0.18(+1.25%)
Jan 26, 2024 14.52 14.64 14.28 14.43 2,261,342 -0.16(-1.10%)
Jan 25, 2024 14.34 14.61 14.28 14.59 2,573,350 +0.17(+1.18%)
Jan 24, 2024 13.90 14.42 13.88 14.42 3,977,127 +0.37(+2.63%)
Jan 23, 2024 14.28 14.29 14.02 14.05 2,095,257 -0.37(-2.57%)
Jan 22, 2024 14.75 14.86 14.39 14.42 2,551,912 -0.52(-3.48%)
Jan 19, 2024 15.03 15.12 14.82 14.94 3,370,363 -0.36(-2.35%)
Jan 18, 2024 15.48 15.84 15.26 15.30 2,826,773 -0.58(-3.65%)
Jan 17, 2024 15.80 16.24 15.50 15.88 5,581,012 +0.58(+3.79%)
Jan 16, 2024 15.18 15.63 14.97 15.30 5,114,618 +0.49(+3.31%)
Jan 12, 2024 14.50 14.85 14.48 14.81 4,017,386 +0.23(+1.58%)
Jan 11, 2024 14.41 15.08 14.39 14.58 4,603,300 -0.06(-0.41%)
Jan 10, 2024 14.69 14.75 14.56 14.64 2,194,454 -0.15(-1.01%)
Jan 09, 2024 15.31 15.31 14.75 14.79 2,720,644 -0.33(-2.18%)
Jan 08, 2024 15.50 15.56 14.95 15.12 2,577,706 -0.38(-2.45%)
Jan 05, 2024 15.88 15.90 15.36 15.50 4,131,111 -0.53(-3.31%)
Jan 04, 2024 16.07 16.10 15.71 16.03 3,115,875 -0.02(-0.12%)
Jan 03, 2024 15.77 16.29 15.53 16.05 5,886,296 +0.54(+3.48%)
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.