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
)
11.84
-0.46 (-3.74%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2022
92.30
94.90
90.53
91.25
1,865,597
+0.85(+0.94%)
Jun 29, 2022
90.75
92.50
89.35
90.40
1,405,831
+0.25(+0.28%)
Jun 28, 2022
86.60
90.97
85.80
90.15
1,839,639
+2.55(+2.91%)
Jun 27, 2022
89.75
90.80
87.35
87.60
1,518,611
-2.80(-3.10%)
Jun 24, 2022
90.45
90.72
89.10
90.40
1,219,515
-1.90(-2.06%)
Jun 23, 2022
91.60
94.60
91.40
92.30
1,979,905
+0.00(+0.00%)
Jun 22, 2022
97.70
98.05
92.00
92.30
1,830,624
-3.75(-3.90%)
Jun 21, 2022
94.20
96.25
92.55
96.05
1,581,108
-1.95(-1.99%)
Jun 17, 2022
100.60
102.25
96.90
98.00
1,954,241
-2.95(-2.92%)
Jun 16, 2022
99.80
103.70
99.00
100.95
3,104,489
+6.05(+6.38%)
Jun 15, 2022
98.30
98.73
91.65
94.90
2,982,571
-6.00(-5.95%)
Jun 14, 2022
103.15
104.70
99.80
100.90
2,375,695
-3.15(-3.03%)
Jun 13, 2022
98.25
105.33
97.90
104.05
2,972,792
+12.35(+13.47%)
Jun 10, 2022
89.90
93.65
89.00
91.70
2,957,953
+5.20(+6.01%)
Jun 09, 2022
84.00
86.85
82.50
86.50
1,506,533
+4.00(+4.85%)
Jun 08, 2022
83.60
84.40
82.00
82.50
1,080,438
+0.00(+0.00%)
Jun 07, 2022
86.85
87.10
82.38
82.50
1,037,357
-2.35(-2.77%)
Jun 06, 2022
84.25
86.15
83.67
84.85
1,346,450
-1.00(-1.16%)
Jun 03, 2022
86.70
87.85
85.35
85.85
1,569,949
+0.80(+0.94%)
Jun 02, 2022
87.15
87.70
83.60
85.05
1,473,299
-1.80(-2.07%)
Jun 01, 2022
86.35
91.44
85.45
86.85
1,958,182
-0.60(-0.69%)
May 31, 2022
90.85
92.80
86.90
87.45
1,522,531
-1.50(-1.69%)
May 27, 2022
90.20
91.05
88.80
88.95
1,387,312
-3.50(-3.79%)
May 26, 2022
92.45
92.95
91.25
92.45
1,229,569
-1.00(-1.07%)
May 25, 2022
97.15
97.22
92.45
93.45
1,560,614
-2.15(-2.25%)
May 24, 2022
97.25
100.00
94.92
95.60
2,437,022
+0.45(+0.47%)
May 23, 2022
94.75
98.00
93.50
95.15
1,767,691
-1.50(-1.55%)
May 20, 2022
93.10
103.70
92.72
96.65
3,328,817
+0.45(+0.47%)
May 19, 2022
104.60
105.20
95.80
96.20
2,603,408
-6.65(-6.47%)
May 18, 2022
91.75
103.40
91.15
102.85
2,509,818
+13.15(+14.66%)
May 17, 2022
89.35
91.55
88.50
89.70
1,570,399
-2.25(-2.45%)
May 16, 2022
95.35
96.12
91.85
91.95
1,803,698
-3.95(-4.12%)
May 13, 2022
98.90
99.92
95.90
95.90
2,019,932
-6.65(-6.48%)
May 12, 2022
106.25
108.60
102.00
102.55
3,237,046
-1.85(-1.77%)
May 11, 2022
105.70
106.85
100.00
104.40
3,730,304
-0.95(-0.90%)
May 10, 2022
103.70
109.50
103.15
105.35
2,807,998
-3.60(-3.30%)
May 09, 2022
105.35
110.00
104.20
108.95
4,738,628
+8.05(+7.98%)
May 06, 2022
103.75
109.50
100.50
100.90
5,205,045
-1.35(-1.32%)
May 05, 2022
89.15
104.50
88.38
102.25
6,323,159
+15.40(+17.73%)
May 04, 2022
94.35
95.75
86.15
86.85
4,203,157
-8.75(-9.15%)
May 03, 2022
100.10
101.20
95.25
95.60
3,637,456
-6.15(-6.04%)
May 02, 2022
103.75
108.85
101.00
101.75
3,107,725
-1.40(-1.36%)
Apr 29, 2022
97.25
103.80
94.22
103.15
3,650,979
+7.30(+7.62%)
Apr 28, 2022
95.90
98.60
91.50
95.85
2,519,450
-5.25(-5.19%)
Apr 27, 2022
99.45
101.25
95.14
101.10
3,270,641
+2.05(+2.07%)
Apr 26, 2022
91.00
99.50
91.00
99.05
3,906,032
+9.40(+10.49%)
Apr 25, 2022
93.00
97.20
89.08
89.65
5,390,976
-2.15(-2.34%)
Apr 22, 2022
81.85
92.45
81.35
91.80
4,595,400
+10.20(+12.50%)
Apr 21, 2022
74.70
83.05
74.40
81.60
3,208,098
+5.50(+7.23%)
Apr 20, 2022
76.50
77.97
75.40
76.10
2,231,843
-1.80(-2.31%)
Apr 19, 2022
81.80
82.12
76.95
77.90
1,780,120
-4.05(-4.94%)
Apr 18, 2022
83.75
83.90
81.00
81.95
1,710,315
-1.15(-1.38%)
Apr 14, 2022
79.85
83.30
78.50
83.10
1,809,464
+1.95(+2.40%)
Apr 13, 2022
87.30
87.55
80.72
81.15
1,512,555
-5.85(-6.72%)
Apr 12, 2022
84.20
87.30
82.15
87.00
2,630,407
+0.80(+0.93%)
Apr 11, 2022
83.35
86.28
82.45
86.20
1,681,251
+4.65(+5.70%)
Apr 08, 2022
82.70
83.60
79.42
81.55
1,722,909
+0.00(+0.00%)
Apr 07, 2022
84.60
86.25
81.00
81.55
2,041,133
-2.45(-2.92%)
Apr 06, 2022
85.00
88.70
83.40
84.00
3,685,420
+1.90(+2.31%)
Apr 05, 2022
76.90
82.45
76.20
82.10
1,927,180
+6.40(+8.45%)
Apr 04, 2022
79.35
79.97
75.70
75.70
1,160,864
-4.30(-5.37%)
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
.