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 (%)
Mar 29, 2018
783.00
783.00
783.00
0
-60.00(-7.12%)
Mar 28, 2018
815.20
865.20
807.60
843.00
217,130
+18.00(+2.18%)
Mar 27, 2018
766.00
837.60
765.60
825.00
177,549
+61.20(+8.01%)
Mar 26, 2018
770.40
818.00
763.80
763.80
174,030
-64.20(-7.75%)
Mar 23, 2018
769.80
830.00
751.40
828.00
252,529
+44.20(+5.64%)
Mar 22, 2018
736.00
792.00
716.60
783.80
229,603
+90.40(+13.04%)
Mar 21, 2018
694.80
699.20
654.40
693.40
164,821
-8.00(-1.14%)
Mar 20, 2018
710.40
720.40
696.20
701.40
97,019
-15.00(-2.09%)
Mar 19, 2018
669.20
748.80
668.00
716.40
193,364
+61.00(+9.31%)
Mar 16, 2018
662.20
663.40
639.80
655.40
68,205
-10.80(-1.62%)
Mar 15, 2018
678.40
694.40
660.10
666.20
71,306
-21.20(-3.08%)
Mar 14, 2018
663.20
698.40
661.60
687.40
99,627
+13.40(+1.99%)
Mar 13, 2018
648.20
683.20
642.40
674.00
78,965
+14.20(+2.15%)
Mar 12, 2018
645.00
666.80
639.80
659.80
65,845
+26.40(+4.17%)
Mar 09, 2018
678.00
678.00
633.20
633.40
82,130
-54.60(-7.94%)
Mar 08, 2018
704.00
712.20
687.60
688.00
62,414
-26.60(-3.72%)
Mar 07, 2018
757.20
711.12
714.60
109,151
-8.20(-1.13%)
Mar 06, 2018
712.40
748.40
712.00
722.80
93,747
+5.40(+0.75%)
Mar 05, 2018
765.80
766.20
712.00
717.40
136,063
-35.00(-4.65%)
Mar 02, 2018
821.20
839.20
744.98
752.40
150,609
-31.20(-3.98%)
Mar 01, 2018
732.20
817.40
725.62
783.60
221,734
+49.80(+6.79%)
Feb 28, 2018
682.20
735.20
680.00
733.80
121,941
+31.40(+4.47%)
Feb 27, 2018
652.80
710.00
644.60
702.40
137,480
+60.40(+9.41%)
Feb 26, 2018
652.60
661.60
640.00
642.00
89,136
-27.80(-4.15%)
Feb 23, 2018
708.20
713.40
669.20
669.80
108,396
-55.00(-7.59%)
Feb 22, 2018
740.80
724.80
122,155
-12.60(-1.71%)
Feb 21, 2018
718.20
741.00
679.00
737.40
161,580
+9.60(+1.32%)
Feb 20, 2018
722.20
746.20
708.20
727.80
152,977
+30.20(+4.33%)
Feb 16, 2018
697.60
697.60
697.60
0
+9.60(+1.40%)
Feb 15, 2018
705.40
676.40
688.00
101,127
-13.60(-1.94%)
Feb 14, 2018
789.80
794.00
699.60
701.60
226,582
-92.80(-11.68%)
Feb 13, 2018
786.40
794.40
185,965
+0.80(+0.10%)
Feb 12, 2018
799.80
840.00
781.00
793.60
161,140
-34.60(-4.18%)
Feb 09, 2018
838.20
936.80
806.04
828.20
178,965
-87.20(-9.53%)
Feb 08, 2018
744.60
917.20
741.60
915.40
454,703
+178.00(+24.14%)
Feb 07, 2018
744.80
752.00
674.00
737.40
379,344
+28.00(+3.95%)
Feb 06, 2018
901.60
917.20
754.00
709.40
508,488
+33.80(+5.00%)
Feb 05, 2018
573.80
717.80
535.40
675.60
503,760
+129.40(+23.69%)
Feb 02, 2018
495.40
556.00
495.40
546.20
383,995
+65.40(+13.60%)
Feb 01, 2018
500.00
504.80
464.90
480.80
164,174
-15.20(-3.06%)
Jan 31, 2018
496.60
512.00
489.60
496.00
116,611
-11.60(-2.29%)
Jan 30, 2018
509.00
512.40
500.00
507.60
214,641
+15.60(+3.17%)
Jan 29, 2018
469.80
493.00
451.00
492.00
79,664
+33.40(+7.28%)
Jan 26, 2018
457.60
464.80
456.40
458.60
55,649
-3.40(-0.74%)
Jan 25, 2018
452.00
469.60
451.60
462.00
88,942
+7.60(+1.67%)
Jan 24, 2018
445.40
466.20
445.00
454.40
118,830
+11.60(+2.62%)
Jan 23, 2018
440.40
447.60
436.80
442.80
80,995
+7.00(+1.61%)
Jan 22, 2018
448.40
448.40
431.90
435.80
60,001
-9.40(-2.11%)
Jan 19, 2018
445.60
454.20
443.60
445.20
72,178
-1.60(-0.36%)
Jan 18, 2018
452.40
461.60
440.00
446.80
133,451
+2.20(+0.49%)
Jan 17, 2018
450.00
462.80
435.60
444.60
132,343
-10.60(-2.33%)
Jan 16, 2018
431.60
459.80
430.60
455.20
134,672
+26.40(+6.16%)
Jan 12, 2018
428.80
428.80
428.80
0
+0.20(+0.05%)
Jan 11, 2018
427.20
430.00
424.80
428.60
33,323
-2.60(-0.60%)
Jan 10, 2018
428.80
431.20
65,224
-4.20(-0.96%)
Jan 09, 2018
428.20
435.80
427.00
435.40
39,125
+4.40(+1.02%)
Jan 08, 2018
435.40
437.20
427.20
431.00
34,535
-5.60(-1.28%)
Jan 05, 2018
435.40
438.60
435.00
436.60
38,666
+0.20(+0.05%)
Jan 04, 2018
433.20
437.80
431.40
436.40
42,619
-1.40(-0.32%)
Jan 03, 2018
441.40
441.40
435.80
437.80
41,620
-8.80(-1.97%)
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
.