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 (%)
Aug 31, 2020
430.40
443.80
421.20
439.40
203,747
+20.00(+4.77%)
Aug 28, 2020
426.60
444.40
412.60
419.40
257,180
-2.20(-0.52%)
Aug 27, 2020
404.40
454.20
400.60
421.60
342,766
+13.00(+3.18%)
Aug 26, 2020
397.00
411.20
387.60
408.60
147,682
+9.20(+2.30%)
Aug 25, 2020
404.00
415.00
397.40
399.40
150,370
-2.80(-0.70%)
Aug 24, 2020
392.60
406.20
391.60
402.20
148,135
-1.40(-0.35%)
Aug 21, 2020
408.80
410.40
401.70
403.60
124,450
+1.80(+0.45%)
Aug 20, 2020
422.20
423.40
400.20
401.80
162,074
-4.40(-1.08%)
Aug 19, 2020
395.60
408.80
392.80
406.20
173,221
+7.80(+1.96%)
Aug 18, 2020
399.80
408.70
395.40
398.40
154,505
-3.80(-0.94%)
Aug 17, 2020
408.40
411.40
400.40
402.20
103,465
-16.00(-3.83%)
Aug 14, 2020
421.20
425.40
415.00
418.20
131,620
+0.40(+0.10%)
Aug 13, 2020
421.20
423.60
408.30
417.80
153,062
+0.00(+0.00%)
Aug 12, 2020
425.00
426.80
414.80
417.80
164,119
-24.00(-5.43%)
Aug 11, 2020
412.40
445.00
410.40
441.80
206,073
+19.80(+4.69%)
Aug 10, 2020
429.20
435.20
420.60
422.00
123,170
-13.00(-2.99%)
Aug 07, 2020
444.20
445.00
431.00
435.00
162,575
-3.00(-0.68%)
Aug 06, 2020
444.80
448.00
436.80
438.00
110,182
-5.00(-1.13%)
Aug 05, 2020
446.00
451.40
442.00
443.00
144,004
-9.00(-1.99%)
Aug 04, 2020
465.00
465.00
451.60
452.00
120,032
-14.00(-3.00%)
Aug 03, 2020
464.20
471.50
461.00
466.00
135,590
-2.80(-0.60%)
Jul 31, 2020
466.60
490.80
465.60
468.80
209,130
-9.80(-2.05%)
Jul 30, 2020
490.20
512.40
475.80
478.60
217,230
+11.00(+2.35%)
Jul 29, 2020
471.40
477.20
466.20
467.60
118,120
-9.80(-2.05%)
Jul 28, 2020
481.00
485.00
463.40
477.40
146,370
-2.80(-0.58%)
Jul 27, 2020
488.80
495.20
480.00
480.20
117,988
-13.80(-2.79%)
Jul 24, 2020
508.60
516.00
494.00
494.00
238,235
+2.00(+0.41%)
Jul 23, 2020
474.00
503.00
470.40
492.00
258,111
+14.60(+3.06%)
Jul 22, 2020
486.20
493.40
477.40
477.40
172,150
-5.20(-1.08%)
Jul 21, 2020
467.00
489.40
461.80
482.60
211,907
+4.20(+0.88%)
Jul 20, 2020
495.80
498.40
471.40
478.40
251,869
-23.20(-4.63%)
Jul 17, 2020
515.80
520.60
501.60
501.60
162,570
-18.60(-3.58%)
Jul 16, 2020
540.80
542.20
518.60
520.20
212,946
-9.60(-1.81%)
Jul 15, 2020
528.20
552.40
527.20
529.80
279,773
-14.40(-2.65%)
Jul 14, 2020
578.60
590.40
543.40
544.20
416,702
-34.40(-5.95%)
Jul 13, 2020
521.60
580.40
520.60
578.60
291,749
+50.40(+9.54%)
Jul 10, 2020
546.00
557.20
527.20
528.20
213,550
-13.80(-2.55%)
Jul 09, 2020
534.80
566.00
530.20
542.00
305,196
+8.80(+1.65%)
Jul 08, 2020
539.00
557.00
532.60
533.20
193,810
-12.40(-2.27%)
Jul 07, 2020
534.20
549.60
519.60
545.60
143,738
+15.60(+2.94%)
Jul 06, 2020
513.20
535.60
511.80
530.00
116,597
-0.40(-0.08%)
Jul 02, 2020
517.40
534.20
509.00
530.40
166,175
-9.20(-1.70%)
Jul 01, 2020
547.20
556.00
535.80
539.60
154,358
-15.60(-2.81%)
Jun 30, 2020
590.80
591.80
551.00
555.20
187,307
-30.40(-5.19%)
Jun 29, 2020
605.00
624.80
584.80
585.60
185,420
-29.80(-4.84%)
Jun 26, 2020
581.00
622.20
579.60
615.40
267,145
+36.20(+6.25%)
Jun 25, 2020
614.00
625.40
578.60
579.20
228,645
-23.60(-3.92%)
Jun 24, 2020
585.60
629.20
569.40
602.80
411,702
+39.00(+6.92%)
Jun 23, 2020
549.80
568.60
548.40
563.80
134,468
-11.20(-1.95%)
Jun 22, 2020
609.60
617.20
573.40
575.00
196,478
-29.80(-4.93%)
Jun 19, 2020
581.00
625.20
576.60
604.80
283,190
+9.60(+1.61%)
Jun 18, 2020
615.00
622.00
595.20
595.20
180,984
-10.20(-1.68%)
Jun 17, 2020
600.00
623.80
597.40
605.40
189,451
-1.20(-0.20%)
Jun 16, 2020
578.40
639.80
574.00
606.60
317,531
-12.60(-2.03%)
Jun 15, 2020
692.40
715.40
613.20
619.20
506,661
-15.40(-2.43%)
Jun 12, 2020
630.00
738.60
614.35
634.60
714,670
-47.20(-6.92%)
Jun 11, 2020
566.80
694.00
543.80
681.80
584,631
+171.40(+33.58%)
Jun 10, 2020
517.00
526.60
490.60
510.40
190,099
-3.20(-0.62%)
Jun 09, 2020
504.00
517.00
499.80
513.60
157,990
+24.60(+5.03%)
Jun 08, 2020
477.40
493.80
475.00
489.00
111,565
+10.60(+2.22%)
Jun 05, 2020
475.20
485.20
472.80
478.40
162,610
-27.20(-5.38%)
Jun 04, 2020
513.00
518.00
491.20
505.60
135,322
-4.80(-0.94%)
Jun 03, 2020
522.20
525.20
507.80
510.40
133,797
-23.40(-4.38%)
Jun 02, 2020
545.20
552.00
532.60
533.80
120,038
-14.80(-2.70%)
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
.