ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
14.30
+1.06 (8.01%)
At close: Oct 31, 2024, 4:00 PM
14.19
-0.11 (-0.77%)
After-hours: Oct 31, 2024, 7:52 PM EDT
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 13.60 | 14.31 | 13.59 | 14.30 | 14.30 | 8.01% | 5,910,485 |
| Oct 30, 2024 | 13.06 | 13.29 | 12.85 | 13.24 | 13.24 | 2.32% | 3,199,200 |
| Oct 29, 2024 | 13.06 | 13.14 | 12.76 | 12.94 | 12.94 | -0.54% | 2,663,042 |
| Oct 28, 2024 | 13.07 | 13.17 | 12.83 | 13.01 | 13.01 | -4.55% | 4,404,900 |
| Oct 25, 2024 | 12.90 | 13.66 | 12.77 | 13.63 | 13.63 | 4.60% | 5,206,406 |
| Oct 24, 2024 | 13.00 | 13.62 | 12.95 | 13.03 | 13.03 | -1.66% | 4,018,600 |
| Oct 23, 2024 | 12.78 | 13.59 | 12.75 | 13.25 | 13.25 | 4.91% | 5,343,305 |
| Oct 22, 2024 | 12.85 | 12.97 | 12.54 | 12.63 | 12.63 | -0.24% | 2,092,317 |
| Oct 21, 2024 | 12.73 | 13.00 | 12.61 | 12.66 | 12.66 | 0.08% | 2,373,046 |
| Oct 18, 2024 | 12.85 | 12.93 | 12.62 | 12.65 | 12.65 | -2.32% | 2,939,000 |
| Oct 17, 2024 | 13.03 | 13.20 | 12.92 | 12.95 | 12.95 | -1.67% | 2,143,315 |
| Oct 16, 2024 | 13.27 | 13.48 | 13.08 | 13.17 | 13.17 | -0.90% | 2,557,400 |
| Oct 15, 2024 | 12.65 | 13.35 | 12.56 | 13.29 | 13.29 | 3.10% | 5,085,236 |
| Oct 14, 2024 | 13.16 | 13.21 | 12.74 | 12.89 | 12.89 | -3.52% | 2,913,131 |
| Oct 11, 2024 | 13.55 | 13.55 | 13.24 | 13.36 | 13.36 | -1.04% | 3,037,641 |
| Oct 10, 2024 | 13.44 | 13.68 | 13.36 | 13.50 | 13.50 | 1.35% | 3,099,200 |
| Oct 9, 2024 | 13.57 | 13.64 | 13.26 | 13.32 | 13.32 | -2.49% | 2,515,447 |
| Oct 8, 2024 | 13.76 | 13.90 | 13.49 | 13.66 | 13.66 | -4.01% | 4,953,200 |
| Oct 7, 2024 | 13.30 | 14.34 | 13.28 | 14.23 | 14.23 | 8.71% | 8,299,400 |
| Oct 4, 2024 | 13.27 | 13.52 | 13.01 | 13.09 | 13.09 | -3.54% | 6,079,630 |
| Oct 3, 2024 | 13.32 | 13.66 | 13.08 | 13.57 | 13.57 | 4.38% | 6,233,923 |
| Oct 2, 2024 | 13.23 | 13.60 | 12.94 | 13.00 | 13.00 | -1.59% | 5,961,314 |
| Oct 1, 2024 | 12.27 | 13.36 | 12.24 | 13.21 | 13.21 | 7.84% | 11,476,000 |
| Sep 30, 2024 | 12.56 | 12.87 | 12.23 | 12.25 | 12.25 | -2.08% | 4,932,100 |
| Sep 27, 2024 | 11.96 | 12.52 | 11.93 | 12.51 | 12.51 | 4.69% | 3,730,800 |
| Sep 26, 2024 | 11.90 | 12.09 | 11.86 | 11.95 | 11.95 | 0.08% | 3,552,200 |
| Sep 25, 2024 | 11.86 | 12.00 | 11.72 | 11.94 | 11.94 | 1.10% | 2,259,200 |
| Sep 24, 2024 | 11.73 | 12.19 | 11.65 | 11.81 | 11.81 | 0.08% | 2,962,400 |
| Sep 23, 2024 | 11.64 | 11.90 | 11.53 | 11.80 | 11.80 | 0.34% | 2,742,400 |
| Sep 20, 2024 | 11.89 | 11.93 | 11.61 | 11.76 | 11.76 | -0.68% | 4,478,400 |
| Sep 19, 2024 | 11.85 | 12.03 | 11.70 | 11.84 | 11.84 | -3.74% | 6,382,800 |
| Sep 18, 2024 | 12.38 | 12.60 | 11.75 | 12.30 | 12.30 | -1.20% | 7,492,200 |
| Sep 17, 2024 | 12.15 | 12.61 | 12.04 | 12.45 | 12.45 | 2.55% | 3,793,400 |
| Sep 16, 2024 | 12.13 | 12.45 | 12.10 | 12.14 | 12.14 | 0.66% | 3,602,200 |
| Sep 13, 2024 | 12.16 | 12.20 | 11.79 | 12.06 | 12.06 | -0.41% | 3,664,700 |
| Sep 12, 2024 | 12.34 | 12.61 | 12.09 | 12.11 | 12.11 | -0.66% | 5,004,400 |
| Sep 11, 2024 | 12.57 | 13.74 | 12.18 | 12.19 | 12.19 | -4.32% | 9,144,100 |
| Sep 10, 2024 | 12.83 | 13.56 | 12.70 | 12.74 | 12.74 | -1.92% | 5,586,100 |
| Sep 9, 2024 | 13.58 | 13.72 | 12.83 | 12.99 | 12.99 | -6.21% | 6,270,500 |
| Sep 6, 2024 | 12.67 | 14.46 | 12.53 | 13.85 | 13.85 | 7.12% | 10,391,100 |
| Sep 5, 2024 | 13.34 | 13.51 | 12.70 | 12.93 | 12.93 | -4.29% | 6,741,200 |
| Sep 4, 2024 | 13.57 | 13.89 | 12.67 | 13.51 | 13.51 | 2.12% | 9,431,300 |
| Sep 3, 2024 | 11.34 | 13.64 | 11.25 | 13.23 | 13.23 | 20.27% | 8,624,200 |
| Aug 30, 2024 | 11.16 | 11.36 | 10.97 | 11.00 | 11.00 | -2.91% | 3,618,400 |
| Aug 29, 2024 | 11.37 | 11.51 | 11.16 | 11.33 | 11.33 | -3.57% | 4,481,600 |
| Aug 28, 2024 | 11.16 | 11.92 | 11.11 | 11.75 | 11.75 | 5.76% | 5,018,300 |
| Aug 27, 2024 | 11.52 | 11.61 | 11.11 | 11.11 | 11.11 | -2.29% | 2,151,100 |
| Aug 26, 2024 | 11.29 | 11.62 | 11.26 | 11.37 | 11.37 | 0.18% | 3,862,700 |
| Aug 23, 2024 | 11.77 | 11.90 | 11.30 | 11.35 | 11.35 | -6.04% | 4,476,200 |
| Aug 22, 2024 | 11.49 | 12.15 | 11.44 | 12.08 | 12.08 | 4.50% | 4,680,200 |
| Aug 21, 2024 | 11.39 | 11.87 | 11.37 | 11.56 | 11.56 | 1.05% | 4,766,300 |
| Aug 20, 2024 | 11.10 | 11.48 | 11.02 | 11.44 | 11.44 | 4.38% | 4,840,100 |
| Aug 19, 2024 | 11.19 | 11.25 | 10.89 | 10.96 | 10.96 | -2.23% | 4,070,400 |
| Aug 16, 2024 | 11.41 | 11.48 | 11.12 | 11.21 | 11.21 | -0.09% | 4,090,900 |
| Aug 15, 2024 | 11.50 | 11.52 | 11.05 | 11.22 | 11.22 | -3.69% | 3,915,100 |
| Aug 14, 2024 | 12.22 | 12.33 | 11.64 | 11.65 | 11.65 | -6.73% | 4,432,700 |
| Aug 13, 2024 | 13.21 | 13.23 | 12.46 | 12.49 | 12.49 | -7.82% | 5,593,100 |
| Aug 12, 2024 | 13.53 | 13.90 | 12.66 | 13.55 | 13.55 | -0.37% | 5,406,100 |
| Aug 9, 2024 | 15.51 | 15.84 | 13.50 | 13.60 | 13.60 | -13.32% | 7,503,200 |
| Aug 8, 2024 | 16.18 | 16.64 | 15.50 | 15.69 | 15.69 | -8.03% | 6,569,900 |
| Aug 7, 2024 | 15.26 | 17.75 | 14.94 | 17.06 | 17.06 | -3.01% | 10,710,200 |
| Aug 6, 2024 | 19.17 | 19.88 | 15.32 | 17.59 | 17.59 | -20.52% | 9,981,600 |
| Aug 5, 2024 | 22.35 | 22.52 | 17.92 | 22.13 | 22.13 | 43.05% | 43,432,500 |
| Aug 2, 2024 | 13.45 | 15.94 | 13.32 | 15.47 | 15.47 | 23.96% | 46,630,100 |
| Aug 1, 2024 | 11.40 | 12.90 | 11.34 | 12.48 | 12.48 | 9.00% | 8,725,700 |
| Jul 31, 2024 | 11.44 | 11.52 | 11.05 | 11.45 | 11.45 | -2.72% | 3,382,600 |
| Jul 30, 2024 | 11.35 | 12.17 | 11.31 | 11.77 | 11.77 | 3.06% | 5,667,300 |
| Jul 29, 2024 | 11.49 | 11.70 | 11.32 | 11.42 | 11.42 | -1.55% | 3,033,200 |
| Jul 26, 2024 | 11.93 | 12.01 | 11.57 | 11.60 | 11.60 | -5.69% | 5,061,900 |
| Jul 25, 2024 | 12.03 | 12.64 | 11.54 | 12.30 | 12.30 | 0.82% | 14,653,100 |
| Jul 24, 2024 | 11.05 | 12.29 | 11.05 | 12.20 | 12.20 | 13.91% | 12,082,300 |
| Jul 23, 2024 | 10.80 | 10.87 | 10.56 | 10.71 | 10.71 | -0.93% | 4,798,300 |
| Jul 22, 2024 | 11.22 | 11.25 | 10.75 | 10.81 | 10.81 | -5.42% | 5,723,904 |
| Jul 19, 2024 | 11.12 | 11.56 | 10.99 | 11.43 | 11.43 | 4.38% | 7,291,663 |
| Jul 18, 2024 | 10.42 | 11.11 | 10.35 | 10.95 | 10.95 | 3.01% | 8,755,260 |
| Jul 17, 2024 | 10.57 | 10.79 | 10.42 | 10.63 | 10.63 | 3.40% | 11,833,997 |
| Jul 16, 2024 | 10.16 | 10.30 | 10.13 | 10.28 | 10.28 | 0.39% | 3,150,750 |
| Jul 15, 2024 | 9.98 | 10.26 | 9.93 | 10.24 | 10.24 | 1.99% | 5,160,371 |
| Jul 12, 2024 | 10.06 | 10.07 | 9.89 | 10.04 | 10.04 | -1.67% | 3,691,322 |
| Jul 11, 2024 | 10.07 | 10.37 | 10.05 | 10.21 | 10.21 | 0.29% | 10,128,269 |
| Jul 10, 2024 | 10.18 | 10.23 | 10.05 | 10.18 | 10.18 | -0.20% | 2,191,672 |
| Jul 9, 2024 | 10.16 | 10.27 | 10.13 | 10.20 | 10.20 | - | 2,441,970 |
| Jul 8, 2024 | 10.25 | 10.26 | 10.12 | 10.20 | 10.20 | -1.64% | 2,414,843 |
| Jul 5, 2024 | 10.30 | 10.45 | 10.28 | 10.37 | 10.37 | 0.29% | 2,576,962 |
| Jul 3, 2024 | 10.29 | 10.37 | 10.23 | 10.34 | 10.34 | 0.49% | 1,848,482 |
| Jul 2, 2024 | 10.48 | 10.48 | 10.25 | 10.29 | 10.29 | -1.25% | 1,932,605 |
| Jul 1, 2024 | 10.72 | 10.76 | 10.41 | 10.42 | 10.42 | -3.96% | 2,149,942 |
| Jun 28, 2024 | 10.72 | 10.86 | 10.63 | 10.85 | 10.85 | 1.59% | 2,666,731 |
| Jun 27, 2024 | 10.76 | 10.80 | 10.68 | 10.68 | 10.68 | -0.84% | 1,824,207 |
| Jun 26, 2024 | 10.92 | 10.97 | 10.76 | 10.77 | 10.77 | -1.01% | 2,947,060 |
| Jun 25, 2024 | 11.10 | 11.17 | 10.86 | 10.88 | 10.88 | -2.25% | 1,852,605 |
| Jun 24, 2024 | 11.24 | 11.28 | 10.99 | 11.13 | 11.13 | -0.54% | 2,987,173 |
| Jun 21, 2024 | 11.48 | 11.61 | 11.09 | 11.19 | 11.19 | -1.76% | 3,499,356 |
| Jun 20, 2024 | 11.01 | 11.47 | 11.00 | 11.39 | 11.39 | 3.55% | 5,337,162 |
| Jun 18, 2024 | 10.97 | 11.14 | 10.92 | 11.00 | 11.00 | -0.72% | 3,307,383 |
| Jun 17, 2024 | 11.16 | 11.27 | 10.95 | 11.08 | 11.08 | -0.72% | 2,697,660 |
| Jun 14, 2024 | 11.04 | 11.35 | 10.98 | 11.16 | 11.16 | 3.33% | 6,259,280 |
| Jun 13, 2024 | 10.80 | 11.10 | 10.73 | 10.80 | 10.80 | - | 2,988,159 |
| Jun 12, 2024 | 10.79 | 10.90 | 10.72 | 10.80 | 10.80 | -2.17% | 5,149,639 |
| Jun 11, 2024 | 11.16 | 11.32 | 10.99 | 11.04 | 11.04 | -0.09% | 3,073,801 |