ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
50.48
+4.15 (8.96%)
At close: Mar 28, 2025, 4:00 PM
52.98
+2.50 (4.94%)
Pre-market: Mar 31, 2025, 6:02 AM EDT
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.00 | 50.63 | 46.47 | 50.48 | 50.48 | 8.96% | 1,365,826 |
| Mar 27, 2025 | 46.43 | 47.45 | 45.63 | 46.33 | 46.33 | 0.65% | 657,484 |
| Mar 26, 2025 | 44.13 | 46.99 | 44.06 | 46.03 | 46.03 | 3.04% | 978,280 |
| Mar 25, 2025 | 44.01 | 44.84 | 43.96 | 44.67 | 44.67 | 0.81% | 655,444 |
| Mar 24, 2025 | 45.68 | 45.76 | 44.21 | 44.31 | 44.31 | -6.44% | 1,002,232 |
| Mar 21, 2025 | 48.28 | 48.96 | 47.14 | 47.36 | 47.36 | 0.06% | 1,474,904 |
| Mar 20, 2025 | 49.09 | 49.27 | 46.90 | 47.33 | 47.33 | -1.66% | 767,368 |
| Mar 19, 2025 | 49.36 | 49.78 | 47.01 | 48.13 | 48.13 | -3.41% | 791,956 |
| Mar 18, 2025 | 48.22 | 50.57 | 48.22 | 49.83 | 49.83 | 2.76% | 899,065 |
| Mar 17, 2025 | 49.93 | 49.93 | 48.23 | 48.49 | 48.49 | -3.75% | 1,453,852 |
| Mar 14, 2025 | 53.40 | 53.65 | 50.26 | 50.38 | 50.38 | -8.75% | 1,086,249 |
| Mar 13, 2025 | 53.26 | 56.41 | 52.21 | 55.21 | 55.21 | 4.37% | 1,165,735 |
| Mar 12, 2025 | 53.63 | 56.25 | 52.47 | 52.90 | 52.90 | -5.13% | 1,275,358 |
| Mar 11, 2025 | 56.06 | 59.07 | 54.90 | 55.76 | 55.76 | -0.02% | 1,840,115 |
| Mar 10, 2025 | 53.11 | 56.75 | 52.49 | 55.77 | 55.77 | 10.90% | 2,171,089 |
| Mar 7, 2025 | 52.52 | 54.16 | 50.01 | 50.29 | 50.29 | -4.54% | 1,960,949 |
| Mar 6, 2025 | 50.48 | 52.82 | 49.20 | 52.68 | 52.68 | 11.09% | 2,315,829 |
| Mar 5, 2025 | 49.36 | 50.67 | 47.30 | 47.42 | 47.42 | -4.59% | 1,949,966 |
| Mar 4, 2025 | 50.63 | 53.43 | 47.40 | 49.70 | 49.70 | 2.58% | 2,806,407 |
| Mar 3, 2025 | 43.99 | 49.75 | 43.90 | 48.45 | 48.45 | 8.22% | 1,462,789 |
| Feb 28, 2025 | 46.07 | 47.21 | 44.46 | 44.77 | 44.77 | -1.97% | 2,018,598 |
| Feb 27, 2025 | 42.70 | 45.87 | 42.42 | 45.67 | 45.67 | 5.72% | 1,893,938 |
| Feb 26, 2025 | 43.68 | 44.54 | 42.22 | 43.20 | 43.20 | -2.17% | 1,419,094 |
| Feb 25, 2025 | 44.11 | 46.13 | 43.20 | 44.16 | 44.16 | 0.73% | 2,854,162 |
| Feb 24, 2025 | 42.86 | 44.84 | 42.22 | 43.84 | 43.84 | 0.64% | 1,579,065 |
| Feb 21, 2025 | 40.77 | 43.91 | 40.77 | 43.56 | 43.56 | 6.95% | 4,104,629 |
| Feb 20, 2025 | 40.48 | 41.46 | 40.22 | 40.73 | 40.73 | 0.57% | 3,656,073 |
| Feb 19, 2025 | 41.27 | 41.37 | 40.49 | 40.50 | 40.50 | -1.22% | 2,835,263 |
| Feb 18, 2025 | 40.95 | 41.37 | 40.64 | 41.00 | 41.00 | -0.44% | 1,560,394 |
| Feb 14, 2025 | 41.29 | 41.65 | 41.02 | 41.18 | 41.18 | -0.36% | 2,076,403 |
| Feb 13, 2025 | 41.89 | 42.45 | 41.25 | 41.33 | 41.33 | -1.67% | 1,866,955 |
| Feb 12, 2025 | 43.14 | 43.40 | 41.85 | 42.03 | 42.03 | -0.57% | 2,054,025 |
| Feb 11, 2025 | 42.44 | 42.50 | 41.77 | 42.27 | 42.27 | 0.38% | 1,067,909 |
| Feb 10, 2025 | 42.35 | 42.79 | 42.03 | 42.11 | 42.11 | -2.55% | 842,610 |
| Feb 7, 2025 | 41.50 | 43.29 | 41.38 | 43.21 | 43.21 | 3.40% | 1,678,306 |
| Feb 6, 2025 | 41.74 | 42.55 | 41.57 | 41.79 | 41.79 | -0.57% | 1,440,569 |
| Feb 5, 2025 | 43.08 | 43.55 | 41.96 | 42.03 | 42.03 | -2.23% | 2,081,786 |
| Feb 4, 2025 | 43.65 | 44.27 | 42.70 | 42.99 | 42.99 | -2.76% | 1,643,336 |
| Feb 3, 2025 | 46.45 | 47.33 | 42.70 | 44.21 | 44.21 | 1.94% | 2,960,255 |
| Jan 31, 2025 | 41.49 | 43.90 | 41.21 | 43.37 | 43.37 | 3.58% | 2,674,382 |
| Jan 30, 2025 | 41.58 | 42.47 | 41.41 | 41.87 | 41.87 | -0.38% | 2,444,348 |
| Jan 29, 2025 | 42.22 | 43.72 | 41.92 | 42.03 | 42.03 | -0.66% | 2,117,281 |
| Jan 28, 2025 | 43.29 | 44.41 | 42.00 | 42.31 | 42.31 | -3.16% | 3,142,232 |
| Jan 27, 2025 | 46.00 | 46.09 | 43.20 | 43.69 | 43.69 | 6.41% | 6,696,905 |
| Jan 24, 2025 | 40.92 | 41.42 | 40.75 | 41.06 | 41.06 | -0.29% | 2,277,918 |
| Jan 23, 2025 | 41.78 | 41.88 | 40.98 | 41.18 | 41.18 | -1.86% | 1,991,355 |
| Jan 22, 2025 | 41.31 | 42.11 | 41.25 | 41.96 | 41.96 | 1.40% | 1,646,408 |
| Jan 21, 2025 | 42.28 | 42.59 | 41.23 | 41.38 | 41.38 | -4.08% | 2,032,562 |
| Jan 17, 2025 | 42.17 | 43.16 | 42.10 | 43.14 | 43.14 | 0.56% | 1,276,563 |
| Jan 16, 2025 | 42.77 | 43.14 | 42.37 | 42.90 | 42.90 | 0.19% | 1,304,823 |