ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
32.79
+0.63 (1.96%)
At close: Oct 7, 2025, 4:00 PM EDT
32.72
-0.07 (-0.21%)
Pre-market: Oct 8, 2025, 9:02 AM EDT
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.01 | 33.07 | 31.93 | 32.79 | 32.79 | 1.96% | 2,294,993 |
| Oct 6, 2025 | 32.10 | 32.55 | 32.03 | 32.16 | 32.16 | -0.25% | 1,738,191 |
| Oct 3, 2025 | 32.33 | 32.75 | 32.15 | 32.24 | 32.24 | -0.71% | 2,093,764 |
| Oct 2, 2025 | 31.93 | 32.68 | 31.87 | 32.47 | 32.47 | 1.15% | 2,142,788 |
| Oct 1, 2025 | 32.48 | 32.57 | 31.96 | 32.10 | 32.10 | -0.62% | 1,767,501 |
| Sep 30, 2025 | 32.57 | 32.70 | 32.11 | 32.30 | 32.30 | -0.31% | 1,848,725 |
| Sep 29, 2025 | 31.82 | 32.60 | 31.76 | 32.40 | 32.40 | 1.28% | 2,107,808 |
| Sep 26, 2025 | 32.97 | 33.49 | 31.92 | 31.99 | 31.99 | -3.85% | 1,845,234 |
| Sep 25, 2025 | 33.59 | 33.90 | 32.58 | 33.27 | 33.27 | 1.34% | 2,606,883 |
| Sep 24, 2025 | 33.05 | 33.85 | 32.83 | 32.83 | 32.83 | -1.26% | 1,682,440 |
| Sep 23, 2025 | 32.77 | 33.81 | 32.76 | 33.25 | 33.25 | 1.13% | 3,131,355 |
| Sep 22, 2025 | 32.53 | 32.92 | 32.30 | 32.88 | 32.88 | 1.67% | 2,452,762 |
| Sep 19, 2025 | 32.03 | 32.77 | 32.02 | 32.34 | 32.34 | 0.28% | 1,391,338 |
| Sep 18, 2025 | 31.82 | 32.40 | 31.76 | 32.25 | 32.25 | -0.36% | 1,836,649 |
| Sep 17, 2025 | 33.31 | 33.35 | 31.88 | 32.37 | 32.37 | -3.62% | 3,695,015 |
| Sep 16, 2025 | 33.14 | 33.67 | 33.05 | 33.58 | 33.58 | 1.51% | 1,939,382 |
| Sep 15, 2025 | 32.38 | 33.11 | 32.32 | 33.08 | 33.08 | 1.22% | 2,364,661 |
| Sep 12, 2025 | 32.76 | 32.83 | 32.33 | 32.68 | 32.68 | -0.15% | 1,621,671 |
| Sep 11, 2025 | 33.01 | 33.18 | 32.71 | 32.73 | 32.73 | -2.53% | 1,799,264 |
| Sep 10, 2025 | 33.34 | 33.83 | 33.16 | 33.58 | 33.58 | -0.39% | 2,365,213 |
| Sep 9, 2025 | 34.09 | 34.47 | 33.67 | 33.71 | 33.71 | -0.50% | 1,622,333 |
| Sep 8, 2025 | 34.16 | 34.26 | 33.79 | 33.88 | 33.88 | -1.78% | 1,931,764 |
| Sep 5, 2025 | 33.66 | 35.49 | 33.55 | 34.50 | 34.50 | 0.10% | 2,699,859 |
| Sep 4, 2025 | 35.26 | 35.32 | 34.34 | 34.46 | 34.46 | -2.93% | 1,333,817 |
| Sep 3, 2025 | 36.19 | 36.23 | 35.46 | 35.50 | 35.50 | -2.34% | 1,509,085 |
| Sep 2, 2025 | 37.14 | 37.92 | 36.35 | 36.35 | 36.35 | 3.09% | 2,960,142 |
| Aug 29, 2025 | 34.51 | 35.61 | 34.34 | 35.26 | 35.26 | 2.05% | 2,273,342 |
| Aug 28, 2025 | 34.60 | 35.09 | 34.46 | 34.55 | 34.55 | -1.54% | 1,263,011 |
| Aug 27, 2025 | 35.02 | 35.50 | 34.88 | 35.09 | 35.09 | 0.43% | 1,501,634 |
| Aug 26, 2025 | 35.46 | 35.46 | 34.89 | 34.94 | 34.94 | -0.54% | 1,185,431 |
| Aug 25, 2025 | 35.43 | 35.64 | 34.90 | 35.13 | 35.13 | -0.17% | 1,364,814 |
| Aug 22, 2025 | 37.97 | 38.07 | 35.01 | 35.19 | 35.19 | -7.84% | 3,142,646 |
| Aug 21, 2025 | 38.19 | 38.77 | 37.82 | 38.19 | 38.19 | 1.53% | 1,212,099 |
| Aug 20, 2025 | 37.95 | 39.03 | 37.51 | 37.61 | 37.61 | -0.63% | 1,982,252 |
| Aug 19, 2025 | 36.70 | 38.14 | 36.65 | 37.85 | 37.85 | 1.99% | 2,411,134 |
| Aug 18, 2025 | 37.96 | 37.97 | 36.90 | 37.11 | 37.11 | -2.26% | 1,594,243 |
| Aug 15, 2025 | 37.93 | 38.36 | 37.79 | 37.97 | 37.97 | -0.45% | 2,245,576 |
| Aug 14, 2025 | 38.74 | 38.79 | 37.94 | 38.14 | 38.14 | 0.29% | 1,748,754 |
| Aug 13, 2025 | 37.75 | 38.28 | 37.67 | 38.03 | 38.03 | -0.58% | 1,639,151 |
| Aug 12, 2025 | 39.20 | 39.23 | 38.04 | 38.25 | 38.25 | -4.26% | 1,831,884 |
| Aug 11, 2025 | 39.64 | 40.18 | 39.34 | 39.95 | 39.95 | 0.48% | 1,489,179 |
| Aug 8, 2025 | 40.50 | 40.61 | 39.61 | 39.76 | 39.76 | -3.45% | 2,053,264 |
| Aug 7, 2025 | 40.28 | 41.80 | 40.14 | 41.18 | 41.18 | 0.78% | 1,347,859 |
| Aug 6, 2025 | 42.06 | 42.35 | 40.82 | 40.86 | 40.86 | -3.08% | 1,303,620 |
| Aug 5, 2025 | 41.63 | 43.38 | 41.50 | 42.16 | 42.16 | 1.03% | 1,453,801 |
| Aug 4, 2025 | 43.59 | 43.60 | 41.66 | 41.73 | 41.73 | -6.77% | 1,934,279 |
| Aug 1, 2025 | 43.40 | 45.77 | 43.32 | 44.76 | 44.76 | 7.88% | 3,662,251 |
| Jul 31, 2025 | 40.39 | 41.69 | 40.07 | 41.49 | 41.49 | 0.61% | 1,566,151 |
| Jul 30, 2025 | 40.92 | 41.93 | 40.53 | 41.24 | 41.24 | 0.49% | 1,406,201 |
| Jul 29, 2025 | 39.69 | 41.30 | 39.44 | 41.04 | 41.04 | 2.34% | 1,746,338 |