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 31, 2020
802.80
808.20
746.20
758.60
329,710
-41.20(-5.15%)
Mar 30, 2020
828.20
852.00
798.00
799.80
425,812
-26.40(-3.20%)
Mar 27, 2020
825.40
833.80
795.00
826.20
316,140
+67.20(+8.85%)
Mar 26, 2020
805.60
815.80
748.40
759.00
424,524
-73.00(-8.77%)
Mar 25, 2020
790.00
864.20
782.80
832.00
464,749
+62.40(+8.11%)
Mar 24, 2020
681.80
783.00
648.40
769.60
494,675
-74.00(-8.77%)
Mar 23, 2020
933.60
974.60
809.00
843.60
305,674
-156.80(-15.67%)
Mar 20, 2020
972.40
1036
863.39
1000
590,555
-19.60(-1.92%)
Mar 19, 2020
1199
1260
920.00
1020
452,474
-106.00(-9.41%)
Mar 18, 2020
1080
1291
1018
1126
380,159
+162.40(+16.85%)
Mar 17, 2020
946.00
1028
890.00
963.60
458,211
-24.00(-2.43%)
Mar 16, 2020
900.00
1018
845.60
987.60
269,875
+277.60(+39.10%)
Mar 13, 2020
691.60
811.80
690.00
710.00
460,210
-69.20(-8.88%)
Mar 12, 2020
740.40
797.00
683.00
779.20
454,636
+150.80(+24.00%)
Mar 11, 2020
605.40
647.60
597.60
628.40
316,813
+69.00(+12.33%)
Mar 10, 2020
541.20
610.40
538.20
559.40
419,015
-60.60(-9.77%)
Mar 09, 2020
670.00
675.80
578.40
620.00
380,378
+133.40(+27.41%)
Mar 06, 2020
520.00
536.80
480.20
486.60
757,160
+45.80(+10.39%)
Mar 05, 2020
413.60
454.80
405.00
440.80
682,752
+60.40(+15.88%)
Mar 04, 2020
384.60
399.00
374.00
380.40
444,655
-21.80(-5.42%)
Mar 03, 2020
361.80
412.00
346.60
402.20
811,582
+41.00(+11.35%)
Mar 02, 2020
367.20
387.80
360.20
361.20
542,646
-15.60(-4.14%)
Feb 28, 2020
402.00
411.00
373.00
376.80
1,092,065
+15.60(+4.32%)
Feb 27, 2020
338.80
361.40
330.40
361.20
1,101,571
+50.40(+16.22%)
Feb 26, 2020
307.80
322.60
296.80
310.80
618,619
-7.40(-2.33%)
Feb 25, 2020
280.20
326.40
278.40
318.20
765,644
+28.00(+9.65%)
Feb 24, 2020
282.00
291.40
268.80
290.20
645,273
+45.00(+18.35%)
Feb 21, 2020
237.80
251.40
235.60
245.20
375,265
+15.00(+6.52%)
Feb 20, 2020
224.20
238.00
222.00
230.20
333,197
+7.20(+3.23%)
Feb 19, 2020
222.00
224.40
220.60
223.00
114,568
-3.60(-1.59%)
Feb 18, 2020
225.80
230.60
223.20
226.60
178,649
+4.60(+2.07%)
Feb 14, 2020
223.20
227.00
221.40
222.00
143,570
-3.00(-1.33%)
Feb 13, 2020
228.80
229.40
222.60
225.00
147,352
+3.80(+1.72%)
Feb 12, 2020
227.20
229.00
220.20
221.20
212,133
-11.20(-4.82%)
Feb 11, 2020
228.40
232.80
226.80
232.40
117,865
+0.40(+0.17%)
Feb 10, 2020
238.40
238.40
230.80
232.00
113,431
-2.60(-1.11%)
Feb 07, 2020
237.40
240.84
232.60
234.60
196,035
+3.00(+1.30%)
Feb 06, 2020
231.40
236.40
230.20
231.60
119,752
-2.20(-0.94%)
Feb 05, 2020
235.20
242.00
233.60
233.80
199,630
-9.60(-3.94%)
Feb 04, 2020
245.00
246.60
240.00
243.40
159,716
-14.00(-5.44%)
Feb 03, 2020
259.40
263.20
250.60
257.40
214,976
-10.00(-3.74%)
Jan 31, 2020
246.00
274.60
245.00
267.40
544,455
+27.20(+11.32%)
Jan 30, 2020
253.40
258.60
239.80
240.20
291,565
-3.80(-1.56%)
Jan 29, 2020
239.40
247.60
237.00
244.00
122,817
+0.20(+0.08%)
Jan 28, 2020
251.80
253.80
242.20
243.80
217,282
-14.60(-5.65%)
Jan 27, 2020
254.20
258.40
248.20
258.40
559,231
+24.20(+10.33%)
Jan 24, 2020
218.00
238.80
217.40
234.20
327,535
+12.80(+5.78%)
Jan 23, 2020
226.20
229.60
220.80
221.40
163,401
-0.60(-0.27%)
Jan 22, 2020
216.80
222.40
216.60
222.00
98,659
+1.40(+0.63%)
Jan 21, 2020
221.60
222.20
216.00
220.60
147,956
+1.40(+0.64%)
Jan 17, 2020
218.40
222.80
218.00
219.20
93,695
+0.60(+0.27%)
Jan 16, 2020
220.60
221.00
218.00
218.60
97,937
-5.20(-2.32%)
Jan 15, 2020
224.40
225.20
221.80
223.80
95,763
-1.00(-0.44%)
Jan 14, 2020
226.00
228.40
222.40
224.80
126,200
-1.20(-0.53%)
Jan 13, 2020
229.40
231.60
225.80
226.00
92,861
-6.20(-2.67%)
Jan 10, 2020
232.60
234.78
229.60
232.20
144,920
-1.40(-0.60%)
Jan 09, 2020
235.60
238.40
233.20
233.60
127,245
-8.60(-3.55%)
Jan 08, 2020
245.00
246.40
235.60
242.20
244,807
-4.80(-1.94%)
Jan 07, 2020
249.20
252.40
244.40
247.00
99,728
-3.00(-1.20%)
Jan 06, 2020
258.80
259.40
248.00
250.00
156,993
-1.00(-0.40%)
Jan 03, 2020
258.00
258.60
245.80
251.00
205,490
+12.00(+5.02%)
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
.