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
)
11.76
-0.08 (-0.68%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 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 (%)
Mar 31, 2022
79.50
83.40
79.20
82.85
1,761,486
+3.90(+4.94%)
Mar 30, 2022
78.80
81.53
77.42
78.95
1,663,911
+0.85(+1.09%)
Mar 29, 2022
79.95
80.10
77.65
78.10
1,705,682
-3.80(-4.64%)
Mar 28, 2022
84.15
87.50
81.85
81.90
1,384,032
-1.25(-1.50%)
Mar 25, 2022
85.15
87.25
83.05
83.15
1,318,215
-2.45(-2.86%)
Mar 24, 2022
87.35
88.60
84.95
85.60
1,240,144
-2.00(-2.28%)
Mar 23, 2022
90.20
90.35
87.30
87.60
1,480,006
-0.15(-0.17%)
Mar 22, 2022
87.90
88.70
86.95
87.75
1,208,718
-1.65(-1.85%)
Mar 21, 2022
90.35
92.67
87.00
89.40
1,733,163
-0.95(-1.05%)
Mar 18, 2022
96.50
97.45
89.75
90.35
1,641,974
-4.45(-4.69%)
Mar 17, 2022
96.55
97.65
93.65
94.80
1,433,630
-1.50(-1.56%)
Mar 16, 2022
103.10
104.90
96.30
96.30
2,264,295
-11.05(-10.29%)
Mar 15, 2022
109.50
111.10
105.10
107.35
2,620,286
-3.65(-3.29%)
Mar 14, 2022
107.05
114.35
103.95
111.00
1,882,439
+3.45(+3.21%)
Mar 11, 2022
102.35
107.95
102.10
107.55
960,963
+2.00(+1.89%)
Mar 10, 2022
111.95
112.40
105.45
105.55
911,206
-4.80(-4.35%)
Mar 09, 2022
109.05
111.15
107.25
110.35
1,219,531
-4.70(-4.09%)
Mar 08, 2022
115.30
119.85
109.00
115.05
1,792,923
-1.15(-0.99%)
Mar 07, 2022
107.25
116.57
107.25
116.20
1,305,524
+9.45(+8.85%)
Mar 04, 2022
108.20
111.55
106.35
106.75
1,515,279
+4.25(+4.15%)
Mar 03, 2022
100.75
105.25
99.40
102.50
1,354,189
+0.50(+0.49%)
Mar 02, 2022
107.40
108.15
100.85
102.00
1,385,894
-6.80(-6.25%)
Mar 01, 2022
100.65
110.15
99.30
108.80
2,091,281
+10.55(+10.74%)
Feb 28, 2022
100.80
101.95
96.20
98.25
1,589,529
+4.65(+4.97%)
Feb 25, 2022
96.90
97.05
92.40
93.60
2,012,044
-4.00(-4.10%)
Feb 24, 2022
112.00
112.10
97.05
97.60
3,162,405
-3.15(-3.13%)
Feb 23, 2022
92.80
101.20
92.55
100.75
2,056,682
+5.30(+5.55%)
Feb 22, 2022
97.20
100.53
93.45
95.45
2,580,107
-0.50(-0.52%)
Feb 18, 2022
95.95
0
+2.45(+2.62%)
Feb 17, 2022
88.75
94.33
88.35
93.50
2,342,849
+9.65(+11.51%)
Feb 16, 2022
88.75
90.40
83.57
83.85
1,919,231
-3.40(-3.90%)
Feb 15, 2022
88.50
90.75
87.15
87.25
1,849,569
-7.55(-7.96%)
Feb 14, 2022
95.25
101.25
94.05
94.80
3,046,589
+0.00(+0.00%)
Feb 11, 2022
83.55
97.50
82.95
94.80
3,701,508
+11.10(+13.26%)
Feb 10, 2022
80.50
85.65
76.75
83.70
2,834,528
+7.10(+9.27%)
Feb 09, 2022
77.35
78.20
76.45
76.60
1,237,227
-3.05(-3.83%)
Feb 08, 2022
82.70
84.05
79.25
79.65
1,308,329
-3.85(-4.61%)
Feb 07, 2022
83.85
84.72
81.60
83.50
1,241,287
-2.30(-2.68%)
Feb 04, 2022
87.85
90.50
83.00
85.80
1,780,961
-3.10(-3.49%)
Feb 03, 2022
84.30
89.78
82.05
88.90
1,984,179
+9.55(+12.04%)
Feb 02, 2022
80.45
82.60
78.85
79.35
1,611,688
-1.60(-1.98%)
Feb 01, 2022
85.85
88.25
80.85
80.95
1,486,621
-6.45(-7.38%)
Jan 31, 2022
94.85
87.40
87.40
1,946,394
-6.25(-6.67%)
Jan 28, 2022
98.00
102.25
93.30
93.65
2,837,982
-6.40(-6.40%)
Jan 27, 2022
94.20
102.65
92.50
100.05
3,324,043
+0.85(+0.86%)
Jan 26, 2022
93.15
100.25
88.90
99.20
5,109,256
+1.55(+1.59%)
Jan 25, 2022
103.50
107.25
94.65
97.65
4,391,461
+0.80(+0.83%)
Jan 24, 2022
101.25
113.75
95.15
96.85
7,000,743
+2.05(+2.16%)
Jan 21, 2022
88.40
94.90
86.45
94.80
3,809,572
+8.05(+9.28%)
Jan 20, 2022
81.15
87.40
78.00
86.75
1,958,629
+3.55(+4.27%)
Jan 19, 2022
79.45
83.90
79.15
83.20
1,704,848
+2.00(+2.46%)
Jan 18, 2022
78.65
81.92
78.50
81.20
1,769,788
+5.80(+7.69%)
Jan 14, 2022
75.40
0
-1.25(-1.63%)
Jan 13, 2022
71.95
77.15
71.05
76.65
1,172,650
+4.55(+6.31%)
Jan 12, 2022
71.80
73.45
70.60
72.10
1,070,622
-0.75(-1.03%)
Jan 11, 2022
76.45
78.15
72.63
72.85
1,000,430
-2.60(-3.45%)
Jan 10, 2022
79.90
84.20
75.20
75.45
1,892,172
-1.45(-1.89%)
Jan 07, 2022
79.15
81.15
76.50
76.90
1,085,707
-2.30(-2.90%)
Jan 06, 2022
79.20
80.50
76.85
79.20
1,413,654
+0.55(+0.70%)
Jan 05, 2022
73.65
78.90
71.90
78.65
1,388,773
+5.60(+7.67%)
Jan 04, 2022
72.65
75.25
72.40
73.05
855,912
-0.05(-0.07%)
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
.