Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.