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

14.30 +1.06 (+8.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 13.60 14.31 13.59 14.30 6,020,984 +1.06(+8.01%)
Oct 30, 2024 13.06 13.29 12.85 13.24 3,196,449 +0.30(+2.32%)
Oct 29, 2024 13.06 13.14 12.76 12.94 2,661,920 -0.07(-0.54%)
Oct 28, 2024 13.07 13.16 12.83 13.01 4,394,696 -0.62(-4.55%)
Oct 25, 2024 12.90 13.66 12.77 13.63 5,206,409 +0.60(+4.60%)
Oct 24, 2024 13.00 13.62 12.95 13.03 4,016,265 -0.22(-1.66%)
Oct 23, 2024 12.78 13.59 12.74 13.25 5,340,821 +0.62(+4.91%)
Oct 22, 2024 12.85 12.97 12.54 12.63 2,089,812 -0.03(-0.24%)
Oct 21, 2024 12.73 13.00 12.61 12.66 2,368,203 +0.01(+0.08%)
Oct 18, 2024 12.85 12.93 12.62 12.65 2,938,976 -0.30(-2.32%)
Oct 17, 2024 13.03 13.20 12.92 12.95 2,142,605 -0.22(-1.67%)
Oct 16, 2024 13.27 13.47 13.08 13.17 2,554,565 -0.12(-0.90%)
Oct 15, 2024 12.65 13.35 12.56 13.29 5,082,055 +0.40(+3.10%)
Oct 14, 2024 13.16 13.21 12.73 12.89 2,907,507 -0.47(-3.52%)
Oct 11, 2024 13.55 13.55 13.24 13.36 3,037,641 -0.14(-1.04%)
Oct 10, 2024 13.44 13.68 13.36 13.50 3,097,447 +0.18(+1.35%)
Oct 09, 2024 13.57 13.64 13.26 13.32 2,514,167 -0.34(-2.49%)
Oct 08, 2024 13.76 13.90 13.49 13.66 4,933,023 -0.57(-4.01%)
Oct 07, 2024 13.30 14.34 13.28 14.23 8,295,919 +1.14(+8.71%)
Oct 04, 2024 13.27 13.52 13.01 13.09 6,079,632 -0.48(-3.54%)
Oct 03, 2024 13.32 13.66 13.08 13.57 6,216,885 +0.57(+4.38%)
Oct 02, 2024 13.23 13.60 12.94 13.00 5,954,472 -0.21(-1.59%)
Oct 01, 2024 12.27 13.36 12.24 13.21 11,469,269 +0.96(+7.84%)
Sep 30, 2024 12.56 12.87 12.23 12.25 4,935,350 -0.26(-2.08%)
Sep 27, 2024 11.96 12.52 11.93 12.51 3,730,822 +0.56(+4.69%)
Sep 26, 2024 11.90 12.09 11.86 11.95 3,551,458 +0.01(+0.08%)
Sep 25, 2024 11.86 12.00 11.72 11.94 2,242,192 +0.13(+1.10%)
Sep 24, 2024 11.73 12.19 11.64 11.81 2,961,506 +0.01(+0.08%)
Sep 23, 2024 11.64 11.90 11.53 11.80 2,735,513 +0.04(+0.34%)
Sep 20, 2024 11.89 11.93 11.61 11.76 4,478,389 -0.08(-0.68%)
Sep 19, 2024 11.85 12.03 11.70 11.84 6,377,452 -0.46(-3.74%)
Sep 18, 2024 12.38 12.60 11.75 12.30 7,482,770 -0.15(-1.20%)
Sep 17, 2024 12.15 12.61 12.04 12.45 3,790,217 +0.31(+2.55%)
Sep 16, 2024 12.13 12.45 12.10 12.14 3,601,205 +0.08(+0.66%)
Sep 13, 2024 12.16 12.20 11.79 12.06 3,664,683 -0.05(-0.41%)
Sep 12, 2024 12.34 12.61 12.09 12.11 4,996,307 -0.08(-0.66%)
Sep 11, 2024 12.57 13.74 12.18 12.19 9,137,190 -0.55(-4.32%)
Sep 10, 2024 12.83 13.56 12.70 12.74 5,583,726 -0.25(-1.92%)
Sep 09, 2024 13.58 13.72 12.83 12.99 6,268,805 -0.86(-6.21%)
Sep 06, 2024 12.67 14.46 12.53 13.85 10,391,073 +0.92(+7.12%)
Sep 05, 2024 13.34 13.51 12.70 12.93 6,738,974 -0.58(-4.29%)
Sep 04, 2024 13.57 13.88 12.67 13.51 9,419,717 +0.28(+2.12%)
Sep 03, 2024 11.34 13.63 11.25 13.23 8,619,117 +2.23(+20.27%)
Aug 30, 2024 11.16 11.36 10.96 11.00 3,618,404 -0.33(-2.91%)
Aug 29, 2024 11.37 11.51 11.16 11.33 4,476,363 -0.42(-3.57%)
Aug 28, 2024 11.16 11.92 11.11 11.75 5,008,937 +0.64(+5.76%)
Aug 27, 2024 11.52 11.61 11.11 11.11 2,140,853 -0.26(-2.29%)
Aug 26, 2024 11.29 11.62 11.26 11.37 3,861,394 +0.02(+0.18%)
Aug 23, 2024 11.77 11.89 11.30 11.35 4,476,219 -0.73(-6.04%)
Aug 22, 2024 11.49 12.15 11.44 12.08 4,679,958 +0.52(+4.50%)
Aug 21, 2024 11.39 11.87 11.37 11.56 4,760,927 +0.12(+1.05%)
Aug 20, 2024 11.10 11.48 11.02 11.44 4,834,309 +0.48(+4.38%)
Aug 19, 2024 11.19 11.25 10.88 10.96 4,060,564 -0.25(-2.23%)
Aug 16, 2024 11.41 11.48 11.12 11.21 4,090,882 -0.01(-0.09%)
Aug 15, 2024 11.50 11.52 11.05 11.22 3,911,986 -0.43(-3.69%)
Aug 14, 2024 12.22 12.33 11.64 11.65 4,423,653 -0.84(-6.73%)
Aug 13, 2024 13.21 13.23 12.46 12.49 5,587,353 -1.06(-7.82%)
Aug 12, 2024 13.53 13.90 12.66 13.55 5,400,008 -0.05(-0.37%)
Aug 09, 2024 15.51 15.84 13.50 13.60 7,503,267 -2.09(-13.32%)
Aug 08, 2024 16.18 16.64 15.50 15.69 6,563,307 -1.37(-8.03%)
Aug 07, 2024 15.26 17.75 14.94 17.06 10,699,071 -0.53(-3.01%)
Aug 06, 2024 19.17 19.88 15.32 17.59 9,956,086 -4.54(-20.52%)
Aug 05, 2024 22.35 22.52 17.92 22.13 43,389,880 +6.66(+43.05%)
Aug 02, 2024 13.45 15.94 13.31 15.47 46,630,128 +2.99(+23.96%)
Aug 01, 2024 11.40 12.90 11.34 12.48 8,719,413 +1.03(+9.00%)
Jul 31, 2024 11.44 11.52 11.05 11.45 3,378,767 -0.32(-2.72%)
Jul 30, 2024 11.35 12.17 11.31 11.77 5,664,184 +0.35(+3.06%)
Jul 29, 2024 11.49 11.70 11.32 11.42 3,030,796 -0.18(-1.55%)
Jul 26, 2024 11.93 12.01 11.57 11.60 5,061,870 -0.70(-5.69%)
Jul 25, 2024 12.03 12.64 11.54 12.30 14,652,926 +0.10(+0.82%)
Jul 24, 2024 11.05 12.29 11.05 12.20 12,054,008 +1.49(+13.91%)
Jul 23, 2024 10.80 10.87 10.56 10.71 4,793,344 -0.10(-0.93%)
Jul 22, 2024 11.22 11.25 10.74 10.81 5,724,162 -0.62(-5.42%)
Jul 19, 2024 11.12 11.56 10.99 11.43 7,307,556 +0.48(+4.38%)
Jul 18, 2024 10.42 11.11 10.35 10.95 8,762,628 +0.32(+3.01%)
Jul 17, 2024 10.57 10.79 10.42 10.63 11,863,298 +0.35(+3.40%)
Jul 16, 2024 10.16 10.30 10.13 10.28 3,152,214 +0.04(+0.39%)
Jul 15, 2024 9.980 10.26 9.930 10.24 5,162,789 +0.20(+1.99%)
Jul 12, 2024 10.06 10.07 9.890 10.04 3,691,710 -0.17(-1.67%)
Jul 11, 2024 10.07 10.37 10.04 10.21 10,132,775 +0.03(+0.29%)
Jul 10, 2024 10.18 10.23 10.05 10.18 2,196,984 -0.02(-0.20%)
Jul 09, 2024 10.16 10.27 10.13 10.20 2,443,218 +0.00(+0.00%)
Jul 08, 2024 10.25 10.26 10.12 10.20 2,417,540 -0.17(-1.64%)
Jul 05, 2024 10.30 10.45 10.28 10.37 2,578,236 +0.03(+0.29%)
Jul 03, 2024 10.29 10.37 10.23 10.34 1,848,482 +0.05(+0.49%)
Jul 02, 2024 10.48 10.48 10.25 10.29 1,942,068 -0.12(-1.20%)
Jul 01, 2024 10.72 10.76 10.41 10.41 2,160,465 -0.44(-4.01%)
Jun 28, 2024 10.72 10.86 10.63 10.85 2,669,276 +0.17(+1.59%)
Jun 27, 2024 10.76 10.80 10.68 10.68 1,829,353 -0.09(-0.84%)
Jun 26, 2024 10.92 10.97 10.76 10.77 2,955,267 -0.11(-1.01%)
Jun 25, 2024 11.10 11.17 10.86 10.88 1,854,007 -0.25(-2.25%)
Jun 24, 2024 11.24 11.28 10.99 11.13 3,012,425 -0.06(-0.54%)
Jun 21, 2024 11.48 11.61 11.09 11.19 3,501,060 -0.20(-1.76%)
Jun 20, 2024 11.01 11.47 10.99 11.39 5,345,860 +0.39(+3.55%)
Jun 18, 2024 10.97 11.14 10.92 11.00 3,345,710 -0.08(-0.72%)
Jun 17, 2024 11.16 11.27 10.95 11.08 2,727,545 -0.08(-0.72%)
Jun 14, 2024 11.04 11.35 10.98 11.16 6,263,199 +0.36(+3.33%)
Jun 13, 2024 10.80 11.10 10.73 10.80 2,989,864 +0.00(+0.00%)
Jun 12, 2024 10.79 10.90 10.72 10.80 5,150,932 -0.24(-2.17%)
Jun 11, 2024 11.16 11.31 10.99 11.04 3,074,076 -0.01(-0.09%)
Jun 10, 2024 11.20 11.26 10.98 11.05 3,537,634 +0.03(+0.27%)
Jun 07, 2024 11.14 11.20 10.95 11.02 2,507,698 -0.11(-0.99%)
Jun 06, 2024 11.16 11.29 11.10 11.13 3,432,462 -0.08(-0.71%)
Jun 05, 2024 11.30 11.54 11.18 11.21 2,646,291 -0.23(-2.01%)
Jun 04, 2024 11.55 11.77 11.39 11.44 3,255,357 +0.06(+0.53%)
Jun 03, 2024 11.30 11.81 11.29 11.38 3,925,331 -0.06(-0.52%)
May 31, 2024 11.61 12.12 11.41 11.44 5,898,808 -0.38(-3.21%)
May 30, 2024 11.87 12.04 11.60 11.82 4,022,401 -0.02(-0.17%)
May 29, 2024 11.93 11.96 11.65 11.84 4,077,520 +0.42(+3.68%)
May 28, 2024 11.14 11.60 11.11 11.42 5,674,568 +0.28(+2.51%)
May 24, 2024 11.43 11.45 11.11 11.14 3,861,505 -0.39(-3.38%)
May 23, 2024 11.10 11.64 11.06 11.53 8,241,029 +0.15(+1.32%)
May 22, 2024 11.17 11.47 11.04 11.38 5,424,419 +0.28(+2.52%)
May 21, 2024 11.36 11.36 11.07 11.10 3,298,773 -0.26(-2.29%)
May 20, 2024 11.30 11.39 11.19 11.36 2,999,933 +0.03(+0.26%)
May 17, 2024 11.44 11.48 11.27 11.33 2,665,083 -0.10(-0.87%)
May 16, 2024 11.44 11.56 11.41 11.43 2,836,058 +0.00(+0.00%)
May 15, 2024 11.65 11.78 11.43 11.43 3,354,321 -0.49(-4.11%)
May 14, 2024 12.10 12.20 11.86 11.92 2,343,527 -0.23(-1.89%)
May 13, 2024 11.97 12.20 11.94 12.15 2,850,963 +0.16(+1.33%)
May 10, 2024 12.12 12.18 11.97 11.99 2,441,408 -0.15(-1.24%)
May 09, 2024 12.22 12.32 12.13 12.14 2,012,338 -0.07(-0.57%)
May 08, 2024 12.33 12.35 12.19 12.21 1,689,827 -0.11(-0.89%)
May 07, 2024 12.30 12.43 12.30 12.32 2,568,697 -0.05(-0.40%)
May 06, 2024 12.51 12.53 12.37 12.37 1,702,386 -0.32(-2.52%)
May 03, 2024 12.70 12.95 12.64 12.69 3,869,593 -0.45(-3.42%)
May 02, 2024 13.30 13.68 13.09 13.14 3,193,440 -0.43(-3.17%)
May 01, 2024 13.67 13.78 13.01 13.57 6,579,362 +0.03(+0.22%)
Apr 30, 2024 13.23 13.55 13.02 13.54 3,717,602 +0.37(+2.81%)
Apr 29, 2024 13.24 13.40 13.03 13.17 2,499,068 -0.18(-1.35%)
Apr 26, 2024 13.42 13.53 13.29 13.35 2,847,331 -0.45(-3.26%)
Apr 25, 2024 14.26 14.46 13.72 13.80 6,250,589 +0.30(+2.22%)
Apr 24, 2024 13.57 13.89 13.48 13.50 4,228,228 -0.12(-0.88%)
Apr 23, 2024 13.89 13.97 13.56 13.62 3,546,651 -0.58(-4.08%)
Apr 22, 2024 14.77 14.80 14.02 14.20 4,973,591 -1.16(-7.55%)
Apr 19, 2024 15.05 15.61 14.75 15.36 8,752,573 +0.36(+2.40%)
Apr 18, 2024 14.68 15.18 14.48 15.00 6,557,804 +0.13(+0.87%)
Apr 17, 2024 14.95 15.52 14.62 14.87 7,640,644 -0.14(-0.93%)
Apr 16, 2024 15.45 15.57 14.73 15.01 11,551,194 -0.52(-3.35%)
Apr 15, 2024 14.26 15.59 14.10 15.53 14,083,890 +0.83(+5.65%)
Apr 12, 2024 14.17 15.40 14.14 14.70 12,942,400 +1.19(+8.81%)
Apr 11, 2024 13.82 14.36 13.47 13.51 6,264,790 -0.26(-1.89%)
Apr 10, 2024 13.91 14.30 13.73 13.77 10,060,303 +0.21(+1.55%)
Apr 09, 2024 13.56 14.13 13.47 13.56 6,862,165 -0.06(-0.44%)
Apr 08, 2024 13.93 14.03 13.52 13.62 4,417,839 -0.57(-4.02%)
Apr 05, 2024 14.09 14.35 13.71 14.19 8,159,906 +0.27(+1.94%)
Apr 04, 2024 13.09 14.32 12.96 13.92 9,788,930 +0.60(+4.50%)
Apr 03, 2024 13.57 13.65 13.15 13.32 4,276,649 -0.06(-0.45%)
Apr 02, 2024 13.49 13.86 13.37 13.38 8,655,057 +0.35(+2.69%)
Apr 01, 2024 12.92 13.25 12.85 13.03 4,389,376 +0.07(+0.54%)
Mar 28, 2024 12.73 12.96 12.66 12.96 3,708,371 +0.28(+2.21%)
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.