VIXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	29.40	30.05	29.08	29.75	29.75	1.19%	242,923
Apr 9, 2026	31.11	31.15	29.38	29.40	29.40	-3.64%	225,523
Apr 8, 2026	30.49	31.74	30.02	30.51	30.51	-9.89%	3,541,771
Apr 7, 2026	33.51	35.10	33.37	33.86	33.86	3.52%	5,558,796
Apr 6, 2026	33.63	33.63	32.53	32.71	32.71	-2.45%	2,276,989
Apr 2, 2026	35.67	35.98	33.32	33.53	33.53	-0.12%	4,282,178
Apr 1, 2026	33.86	34.55	33.09	33.57	33.57	-2.27%	3,002,429
Mar 31, 2026	36.17	36.81	34.15	34.35	34.35	-9.32%	6,980,305
Mar 30, 2026	36.61	38.59	36.61	37.88	37.88	-0.92%	5,061,730
Mar 27, 2026	36.07	38.47	35.93	38.23	38.23	7.72%	5,698,523
Mar 26, 2026	33.87	35.56	33.39	35.49	35.49	6.87%	4,702,725
Mar 25, 2026	32.95	34.02	32.65	33.21	33.21	-1.86%	4,540,081
Mar 24, 2026	34.15	34.37	32.59	33.84	33.84	2.11%	8,398,771
Mar 23, 2026	32.44	33.97	31.64	33.14	33.14	-5.23%	9,568,517
Mar 20, 2026	32.81	35.38	32.66	34.97	34.97	7.11%	7,614,942
Mar 19, 2026	35.13	35.50	31.90	32.65	32.65	-2.80%	8,040,403
Mar 18, 2026	31.85	33.67	31.71	33.59	33.59	8.78%	7,002,208
Mar 17, 2026	30.85	31.21	30.38	30.88	30.88	-1.44%	3,602,800
Mar 16, 2026	32.71	32.72	31.30	31.33	31.33	-7.53%	5,278,531
Mar 13, 2026	32.49	34.00	31.92	33.88	33.88	1.68%	5,918,183
Mar 12, 2026	32.70	33.47	32.21	33.32	33.32	6.83%	6,178,535
Mar 11, 2026	32.13	32.71	31.14	31.19	31.19	-4.56%	5,803,169
Mar 10, 2026	31.31	32.77	29.74	32.68	32.68	4.84%	6,100,286
Mar 9, 2026	34.91	36.20	30.63	31.17	31.17	-9.52%	12,874,532
Mar 6, 2026	32.72	34.59	31.82	34.45	34.45	13.51%	10,391,321
Mar 5, 2026	29.37	31.68	28.91	30.35	30.35	6.38%	7,283,979
Mar 4, 2026	29.23	29.52	28.03	28.53	28.53	-3.39%	4,356,918
Mar 3, 2026	30.51	32.59	28.78	29.53	29.53	4.64%	10,414,816
Mar 2, 2026	29.61	29.67	27.76	28.22	28.22	1.29%	5,620,466
Feb 27, 2026	28.22	28.55	27.40	27.86	27.86	3.92%	4,433,459
Feb 26, 2026	26.33	27.92	26.33	26.81	26.81	1.02%	3,963,760
Feb 25, 2026	27.04	27.14	26.49	26.54	26.54	-3.77%	1,926,371
Feb 24, 2026	28.44	28.77	27.42	27.58	27.58	-3.13%	2,232,509
Feb 23, 2026	27.51	28.69	27.14	28.47	28.47	3.91%	3,630,288
Feb 20, 2026	28.50	28.74	27.11	27.40	27.40	-2.32%	4,706,143
Feb 19, 2026	28.05	28.64	27.85	28.05	28.05	2.48%	3,777,579
Feb 18, 2026	27.41	27.75	26.72	27.37	27.37	0.26%	3,680,765
Feb 17, 2026	28.52	29.25	27.12	27.30	27.30	-3.57%	6,811,668
Feb 13, 2026	27.86	28.79	26.89	28.31	28.31	1.47%	7,736,458
Feb 12, 2026	26.01	27.98	25.83	27.90	27.90	6.33%	6,230,014
Feb 11, 2026	25.73	26.87	25.65	26.24	26.24	-0.38%	3,051,677
Feb 10, 2026	25.86	26.35	25.71	26.34	26.34	2.05%	1,978,984
Feb 9, 2026	26.57	26.72	25.70	25.81	25.81	-3.37%	3,118,517
Feb 6, 2026	27.59	27.67	26.46	26.71	26.71	-6.02%	4,245,797
Feb 5, 2026	27.82	28.83	27.19	28.42	28.42	6.24%	5,986,242
Feb 4, 2026	26.22	27.92	26.05	26.75	26.75	1.44%	6,133,407
Feb 3, 2026	25.51	27.54	25.38	26.37	26.37	4.31%	5,684,528
Feb 2, 2026	26.45	26.45	25.21	25.28	25.28	-5.35%	3,333,498
Jan 30, 2026	26.60	26.99	25.94	26.71	26.71	1.67%	4,067,080
Jan 29, 2026	26.44	27.87	26.26	26.27	26.27	0.69%	3,858,616