ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
32.68
-0.05 (-0.15%)
At close: Sep 12, 2025, 4:00 PM EDT
32.75
+0.07 (0.21%)
After-hours: Sep 12, 2025, 8:00 PM EDT
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 40.40 | 40.79 | 40.10 | 40.10 | 40.10 | -2.74% | 2,014,066 |
| Jul 25, 2025 | 41.67 | 41.78 | 41.10 | 41.23 | 41.23 | -0.91% | 1,278,648 |
| Jul 24, 2025 | 41.46 | 41.76 | 41.11 | 41.61 | 41.61 | -0.38% | 1,777,753 |
| Jul 23, 2025 | 42.88 | 43.25 | 41.50 | 41.77 | 41.77 | -4.09% | 1,812,772 |
| Jul 22, 2025 | 43.53 | 44.64 | 43.38 | 43.55 | 43.55 | -0.34% | 1,348,337 |
| Jul 21, 2025 | 43.50 | 43.76 | 42.81 | 43.70 | 43.70 | -0.59% | 1,135,837 |
| Jul 18, 2025 | 44.15 | 44.50 | 43.94 | 43.96 | 43.96 | -1.48% | 830,677 |
| Jul 17, 2025 | 44.61 | 44.84 | 44.30 | 44.62 | 44.62 | -0.45% | 762,824 |
| Jul 16, 2025 | 44.35 | 46.89 | 44.10 | 44.82 | 44.82 | 0.92% | 1,691,136 |
| Jul 15, 2025 | 43.79 | 44.74 | 43.75 | 44.41 | 44.41 | -0.74% | 1,305,298 |
| Jul 14, 2025 | 44.54 | 45.05 | 44.22 | 44.74 | 44.74 | 1.52% | 889,184 |
| Jul 11, 2025 | 44.81 | 44.87 | 43.62 | 44.07 | 44.07 | 0.48% | 1,036,459 |
| Jul 10, 2025 | 43.99 | 44.29 | 43.70 | 43.86 | 43.86 | -0.77% | 922,134 |
| Jul 9, 2025 | 44.62 | 45.06 | 44.00 | 44.20 | 44.20 | -3.49% | 1,092,536 |
| Jul 8, 2025 | 45.93 | 46.09 | 45.42 | 45.80 | 45.80 | -2.26% | 858,110 |
| Jul 7, 2025 | 46.94 | 47.78 | 46.67 | 46.86 | 46.86 | 1.23% | 1,915,138 |
| Jul 3, 2025 | 45.89 | 46.52 | 45.66 | 46.29 | 46.29 | -0.81% | 1,457,212 |