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
)
12.69
-0.45 (-3.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2020
288.60
297.80
281.00
281.40
192,636
-5.60(-1.95%)
Nov 27, 2020
282.40
289.00
280.20
287.00
100,195
+1.80(+0.63%)
Nov 25, 2020
296.60
300.00
284.60
285.20
203,200
-10.80(-3.65%)
Nov 24, 2020
294.80
300.80
294.20
296.00
170,500
-3.40(-1.14%)
Nov 23, 2020
301.00
306.80
296.00
299.40
178,300
-5.00(-1.64%)
Nov 20, 2020
305.20
306.20
299.00
304.40
184,005
-1.00(-0.33%)
Nov 19, 2020
308.00
312.80
300.40
305.40
180,975
-5.80(-1.86%)
Nov 18, 2020
296.80
311.40
294.00
311.20
232,100
+11.20(+3.73%)
Nov 17, 2020
311.60
313.20
299.60
300.00
185,241
-4.80(-1.57%)
Nov 16, 2020
305.00
316.20
304.40
304.80
217,920
-8.00(-2.56%)
Nov 13, 2020
322.40
322.40
307.60
312.80
197,930
-20.60(-6.18%)
Nov 12, 2020
316.60
340.40
312.80
333.40
461,269
+21.00(+6.72%)
Nov 11, 2020
314.00
318.00
305.60
312.40
165,269
-6.40(-2.01%)
Nov 10, 2020
321.20
332.80
318.40
318.80
162,505
-10.60(-3.22%)
Nov 09, 2020
313.60
329.60
298.80
329.40
441,278
-7.60(-2.26%)
Nov 06, 2020
357.20
357.70
336.30
337.00
300,960
-23.40(-6.49%)
Nov 05, 2020
355.20
364.60
351.60
360.40
296,760
-7.00(-1.91%)
Nov 04, 2020
385.00
386.00
363.80
367.40
428,027
-35.40(-8.79%)
Nov 03, 2020
412.20
414.80
396.60
402.80
258,614
-22.40(-5.27%)
Nov 02, 2020
414.80
431.00
413.80
425.20
294,610
-9.40(-2.16%)
Oct 30, 2020
428.60
442.80
422.60
434.60
391,600
+18.60(+4.47%)
Oct 29, 2020
445.40
454.00
408.60
416.00
364,434
-38.20(-8.41%)
Oct 28, 2020
427.80
454.80
422.60
454.20
620,984
+51.00(+12.65%)
Oct 27, 2020
396.00
404.40
389.00
403.20
275,328
+8.00(+2.02%)
Oct 26, 2020
372.40
402.40
368.40
395.20
439,208
+31.80(+8.75%)
Oct 23, 2020
362.40
371.40
361.00
363.40
136,645
+0.40(+0.11%)
Oct 22, 2020
371.00
374.40
359.60
363.00
177,544
-8.40(-2.26%)
Oct 21, 2020
378.60
383.40
369.40
371.40
193,263
-9.20(-2.42%)
Oct 20, 2020
378.20
382.40
375.00
380.60
202,304
-0.20(-0.05%)
Oct 19, 2020
363.00
383.20
362.60
380.80
187,317
+16.20(+4.44%)
Oct 16, 2020
361.80
365.00
356.54
364.60
120,365
+2.40(+0.66%)
Oct 15, 2020
374.80
378.60
361.40
362.20
177,808
+2.80(+0.78%)
Oct 14, 2020
359.80
365.00
353.60
359.40
239,962
-3.00(-0.83%)
Oct 13, 2020
362.60
370.20
360.20
362.40
187,487
+3.80(+1.06%)
Oct 12, 2020
359.00
365.20
357.20
358.60
136,751
-6.80(-1.86%)
Oct 09, 2020
373.60
374.00
365.20
365.40
193,955
-20.40(-5.29%)
Oct 08, 2020
396.40
399.20
384.80
385.80
165,263
-15.80(-3.93%)
Oct 07, 2020
406.60
408.80
398.80
401.60
122,768
-13.00(-3.14%)
Oct 06, 2020
405.80
418.60
398.40
414.60
273,420
+5.20(+1.27%)
Oct 05, 2020
418.40
422.80
406.40
409.40
128,273
-12.40(-2.94%)
Oct 02, 2020
430.60
432.40
414.80
421.80
248,670
+11.60(+2.83%)
Oct 01, 2020
403.80
416.20
403.40
410.20
154,972
+2.00(+0.49%)
Sep 30, 2020
403.40
412.40
398.20
408.20
193,259
-0.60(-0.15%)
Sep 29, 2020
418.20
418.20
402.60
408.80
137,575
-8.20(-1.97%)
Sep 28, 2020
414.60
420.20
414.20
417.00
109,844
-1.40(-0.33%)
Sep 25, 2020
430.00
433.00
416.20
418.40
135,360
-11.60(-2.70%)
Sep 24, 2020
438.20
442.80
422.00
430.00
223,437
-7.80(-1.78%)
Sep 23, 2020
413.60
438.20
412.40
437.80
267,973
+22.20(+5.34%)
Sep 22, 2020
412.40
426.60
411.60
415.60
160,718
+2.80(+0.68%)
Sep 21, 2020
416.60
436.80
410.60
412.80
332,202
+13.20(+3.30%)
Sep 18, 2020
396.80
409.21
388.20
399.60
283,515
+0.20(+0.05%)
Sep 17, 2020
421.80
423.20
398.20
399.40
301,270
-9.00(-2.20%)
Sep 16, 2020
407.60
409.60
398.00
408.40
260,458
-2.40(-0.58%)
Sep 15, 2020
407.00
417.80
405.00
410.80
200,409
-0.20(-0.05%)
Sep 14, 2020
413.20
417.20
405.40
411.00
211,921
-6.60(-1.58%)
Sep 11, 2020
433.00
445.47
417.60
417.60
331,290
-27.20(-6.12%)
Sep 10, 2020
435.60
455.40
432.20
444.80
456,268
+5.00(+1.14%)
Sep 09, 2020
451.60
456.40
432.00
439.80
305,918
-23.40(-5.05%)
Sep 08, 2020
512.80
516.00
462.20
463.20
382,986
-13.60(-2.85%)
Sep 04, 2020
507.40
558.40
467.80
476.80
895,930
-43.40(-8.34%)
Sep 03, 2020
463.80
536.60
447.80
520.20
1,003,055
+60.80(+13.23%)
Sep 02, 2020
446.00
462.40
444.80
459.40
291,634
+12.00(+2.68%)
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
.