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
)
11.33
-0.10 (-0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2019
607.20
607.20
582.20
583.00
87,863
-25.20(-4.14%)
Jan 30, 2019
626.80
637.00
606.60
608.20
105,539
-28.40(-4.46%)
Jan 29, 2019
629.60
646.00
625.20
636.60
95,098
-2.40(-0.38%)
Jan 28, 2019
635.60
657.80
634.20
639.00
99,268
+26.20(+4.28%)
Jan 25, 2019
622.00
626.20
610.20
612.80
70,860
-24.40(-3.83%)
Jan 24, 2019
660.60
668.40
635.80
637.20
67,164
-21.20(-3.22%)
Jan 23, 2019
652.60
699.20
651.20
658.40
86,230
-6.40(-0.96%)
Jan 22, 2019
616.00
672.40
615.00
664.80
107,955
+55.80(+9.16%)
Jan 18, 2019
607.60
616.20
597.80
609.00
50,450
-15.80(-2.53%)
Jan 17, 2019
636.00
636.60
615.20
624.80
47,433
-6.40(-1.01%)
Jan 16, 2019
614.40
631.40
610.40
631.20
52,682
+11.20(+1.81%)
Jan 15, 2019
645.40
645.40
618.80
620.00
49,546
-29.20(-4.50%)
Jan 14, 2019
663.80
665.20
638.80
649.20
59,670
+2.60(+0.40%)
Jan 11, 2019
676.80
679.60
645.60
646.60
57,495
-21.80(-3.26%)
Jan 10, 2019
686.60
695.60
668.20
668.40
62,282
-7.00(-1.04%)
Jan 09, 2019
685.40
690.60
667.00
675.40
59,265
-16.00(-2.31%)
Jan 08, 2019
693.80
717.60
689.20
691.40
50,341
-14.80(-2.10%)
Jan 07, 2019
715.60
726.20
696.80
706.20
59,281
-15.20(-2.11%)
Jan 04, 2019
751.40
757.80
720.00
721.40
83,945
-63.00(-8.03%)
Jan 03, 2019
765.20
800.80
762.00
784.40
59,360
+35.20(+4.70%)
Jan 02, 2019
800.40
803.00
746.00
749.20
96,002
-23.00(-2.98%)
Dec 31, 2018
781.20
791.40
771.70
772.20
61,790
-30.80(-3.84%)
Dec 28, 2018
804.40
828.40
783.40
803.00
78,510
+0.60(+0.07%)
Dec 27, 2018
817.00
855.40
797.00
802.40
121,555
+31.60(+4.10%)
Dec 26, 2018
807.60
828.80
769.00
770.80
111,968
-42.80(-5.26%)
Dec 24, 2018
784.00
813.60
781.00
813.60
74,880
+37.00(+4.76%)
Dec 21, 2018
738.20
784.60
727.20
776.60
101,260
+38.40(+5.20%)
Dec 20, 2018
719.20
759.40
707.20
738.20
90,029
+35.80(+5.10%)
Dec 19, 2018
703.20
723.00
669.80
702.40
91,812
-2.80(-0.40%)
Dec 18, 2018
687.40
723.40
686.80
705.20
59,567
+3.60(+0.51%)
Dec 17, 2018
674.80
714.60
640.00
701.60
92,322
+34.20(+5.12%)
Dec 14, 2018
656.80
672.80
649.40
667.40
40,830
+25.40(+3.96%)
Dec 13, 2018
642.00
657.00
635.00
642.00
34,867
-10.80(-1.65%)
Dec 12, 2018
638.40
652.80
630.80
652.80
56,567
-5.40(-0.82%)
Dec 11, 2018
636.40
680.00
635.40
658.20
72,962
-3.20(-0.48%)
Dec 10, 2018
664.60
698.00
652.20
661.40
100,496
-3.20(-0.48%)
Dec 07, 2018
621.00
675.00
607.80
664.60
111,030
+46.60(+7.54%)
Dec 06, 2018
655.00
685.40
616.40
618.00
147,070
+12.60(+2.08%)
Dec 04, 2018
541.40
615.60
530.60
605.40
129,830
+69.00(+12.86%)
Dec 03, 2018
527.00
543.00
523.80
536.40
72,928
-31.00(-5.46%)
Nov 30, 2018
588.00
590.40
563.80
567.40
47,650
-16.60(-2.84%)
Nov 29, 2018
582.20
604.40
575.20
584.00
54,980
+11.20(+1.96%)
Nov 28, 2018
581.40
595.80
567.60
572.80
67,987
-17.00(-2.88%)
Nov 27, 2018
607.80
614.00
588.00
589.80
51,990
-11.60(-1.93%)
Nov 26, 2018
622.60
623.80
601.00
601.40
62,349
-36.20(-5.68%)
Nov 23, 2018
644.80
649.20
630.80
637.60
29,695
+4.20(+0.66%)
Nov 21, 2018
633.40
633.40
633.40
0
-15.60(-2.40%)
Nov 20, 2018
649.60
664.20
637.60
649.00
144,547
+35.60(+5.80%)
Nov 19, 2018
579.20
616.60
574.80
613.40
88,533
+34.40(+5.94%)
Nov 16, 2018
616.60
622.60
576.70
579.00
82,820
-28.20(-4.64%)
Nov 15, 2018
624.80
640.00
602.80
607.20
95,811
-6.00(-0.98%)
Nov 14, 2018
586.40
630.60
584.40
613.20
115,960
+14.80(+2.47%)
Nov 13, 2018
594.00
614.00
581.60
598.40
99,768
+5.40(+0.91%)
Nov 12, 2018
549.20
596.80
547.20
593.00
79,839
+44.60(+8.13%)
Nov 09, 2018
542.60
563.20
538.00
548.40
66,660
+16.40(+3.08%)
Nov 08, 2018
536.20
540.60
519.80
532.00
68,082
-4.60(-0.86%)
Nov 07, 2018
556.40
556.80
535.40
536.60
72,134
-40.80(-7.07%)
Nov 06, 2018
599.40
599.40
577.40
577.40
46,501
-19.40(-3.25%)
Nov 05, 2018
604.60
608.80
591.00
596.80
56,676
-6.40(-1.06%)
Nov 02, 2018
589.20
626.60
579.80
603.20
99,195
+4.00(+0.67%)
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
.