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

17.83 -0.42 (-2.30%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.46 18.98 18.11 18.25 9,327,988 +0.17(+0.94%)
Jun 29, 2022 18.15 18.50 17.87 18.08 7,029,158 +0.05(+0.28%)
Jun 28, 2022 17.32 18.20 17.16 18.03 9,198,198 +0.51(+2.91%)
Jun 27, 2022 17.95 18.16 17.47 17.52 7,593,058 -0.56(-3.10%)
Jun 24, 2022 18.09 18.14 17.82 18.08 6,097,578 -0.38(-2.06%)
Jun 23, 2022 18.32 18.92 18.28 18.46 9,899,528 +0.00(+0.00%)
Jun 22, 2022 19.54 19.61 18.40 18.46 9,153,120 -0.75(-3.90%)
Jun 21, 2022 18.84 19.25 18.51 19.21 7,905,544 -0.39(-1.99%)
Jun 17, 2022 20.12 20.45 19.38 19.60 9,771,207 -0.59(-2.92%)
Jun 16, 2022 19.96 20.74 19.80 20.19 15,522,445 +1.21(+6.38%)
Jun 15, 2022 19.66 19.75 18.33 18.98 14,912,858 -1.20(-5.95%)
Jun 14, 2022 20.63 20.94 19.96 20.18 11,878,479 -0.63(-3.03%)
Jun 13, 2022 19.65 21.07 19.58 20.81 14,863,963 +2.47(+13.47%)
Jun 10, 2022 17.98 18.73 17.80 18.34 14,789,769 +1.04(+6.01%)
Jun 09, 2022 16.80 17.37 16.50 17.30 7,532,667 +0.80(+4.85%)
Jun 08, 2022 16.72 16.88 16.40 16.50 5,402,191 +0.00(+0.00%)
Jun 07, 2022 17.37 17.42 16.48 16.50 5,186,788 -0.47(-2.77%)
Jun 06, 2022 16.85 17.23 16.73 16.97 6,732,250 -0.20(-1.16%)
Jun 03, 2022 17.34 17.57 17.07 17.17 7,849,746 +0.16(+0.94%)
Jun 02, 2022 17.43 17.54 16.72 17.01 7,366,499 -0.36(-2.07%)
Jun 01, 2022 17.27 18.29 17.09 17.37 9,790,912 -0.12(-0.69%)
May 31, 2022 18.17 18.56 17.38 17.49 7,612,659 -0.30(-1.69%)
May 27, 2022 18.04 18.21 17.76 17.79 6,936,562 -0.70(-3.79%)
May 26, 2022 18.49 18.59 18.25 18.49 6,147,847 -0.20(-1.07%)
May 25, 2022 19.43 19.45 18.49 18.69 7,803,070 -0.43(-2.25%)
May 24, 2022 19.45 20.00 18.98 19.12 12,185,111 +0.09(+0.47%)
May 23, 2022 18.95 19.60 18.70 19.03 8,838,456 -0.30(-1.55%)
May 20, 2022 18.62 20.74 18.55 19.33 16,644,089 +0.09(+0.47%)
May 19, 2022 20.92 21.04 19.16 19.24 13,017,041 -1.33(-6.47%)
May 18, 2022 18.35 20.68 18.23 20.57 12,549,094 +2.63(+14.66%)
May 17, 2022 17.87 18.31 17.70 17.94 7,851,997 -0.45(-2.45%)
May 16, 2022 19.07 19.23 18.37 18.39 9,018,490 -0.79(-4.12%)
May 13, 2022 19.78 19.98 19.18 19.18 10,099,660 -1.33(-6.48%)
May 12, 2022 21.25 21.72 20.40 20.51 16,185,231 -0.37(-1.77%)
May 11, 2022 21.14 21.37 20.00 20.88 18,651,524 -0.19(-0.90%)
May 10, 2022 20.74 21.90 20.63 21.07 14,039,990 -0.72(-3.30%)
May 09, 2022 21.07 22.00 20.84 21.79 23,693,140 +1.61(+7.98%)
May 06, 2022 20.75 21.90 20.10 20.18 26,025,224 -0.27(-1.32%)
May 05, 2022 17.83 20.90 17.68 20.45 31,615,700 +3.08(+17.73%)
May 04, 2022 18.87 19.15 17.23 17.37 21,015,788 -1.75(-9.15%)
May 03, 2022 20.02 20.24 19.05 19.12 18,187,288 -1.23(-6.04%)
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.