ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
25.64
+0.17 (0.67%)
At close: Dec 31, 2025, 4:00 PM EST
25.64
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.58 | 25.81 | 25.27 | 25.70 | 25.70 | 0.90% | 153,150 |
| Dec 30, 2025 | 25.75 | 25.75 | 25.37 | 25.47 | 25.47 | -1.51% | 1,363,173 |
| Dec 29, 2025 | 26.41 | 26.41 | 25.63 | 25.86 | 25.86 | -1.07% | 1,921,590 |
| Dec 26, 2025 | 26.05 | 26.48 | 26.04 | 26.14 | 26.14 | -0.19% | 1,456,372 |
| Dec 24, 2025 | 26.16 | 26.31 | 26.04 | 26.19 | 26.19 | -0.11% | 882,759 |
| Dec 23, 2025 | 26.35 | 26.35 | 26.08 | 26.22 | 26.22 | 0.38% | 1,528,598 |
| Dec 22, 2025 | 26.47 | 26.61 | 25.97 | 26.12 | 26.12 | -3.44% | 2,567,491 |
| Dec 19, 2025 | 27.86 | 27.86 | 26.85 | 27.05 | 27.05 | -3.77% | 2,572,752 |
| Dec 18, 2025 | 28.35 | 28.79 | 27.91 | 28.11 | 28.11 | -3.27% | 2,495,767 |
| Dec 17, 2025 | 28.48 | 29.18 | 28.15 | 29.06 | 29.06 | 1.72% | 2,698,102 |
| Dec 16, 2025 | 28.77 | 29.29 | 28.40 | 28.57 | 28.57 | -0.42% | 2,994,617 |
| Dec 15, 2025 | 28.38 | 29.34 | 28.27 | 28.69 | 28.69 | -0.10% | 2,748,227 |
| Dec 12, 2025 | 28.47 | 29.98 | 28.24 | 28.72 | 28.72 | 0.24% | 4,741,917 |
| Dec 11, 2025 | 29.40 | 29.93 | 28.60 | 28.65 | 28.65 | -1.41% | 2,473,134 |
| Dec 10, 2025 | 30.42 | 30.61 | 28.97 | 29.06 | 29.06 | -4.03% | 3,403,200 |
| Dec 9, 2025 | 30.36 | 30.36 | 29.81 | 30.28 | 30.28 | 0.60% | 2,367,453 |
| Dec 8, 2025 | 29.77 | 30.57 | 29.74 | 30.10 | 30.10 | 1.04% | 2,271,442 |
| Dec 5, 2025 | 30.02 | 30.25 | 29.75 | 29.79 | 29.79 | -1.23% | 2,212,683 |
| Dec 4, 2025 | 30.22 | 30.68 | 29.90 | 30.16 | 30.16 | -0.89% | 1,461,582 |
| Dec 3, 2025 | 30.98 | 31.06 | 30.36 | 30.43 | 30.43 | -0.56% | 2,964,252 |
| Dec 2, 2025 | 30.82 | 31.10 | 30.56 | 30.60 | 30.60 | -1.77% | 2,610,596 |
| Dec 1, 2025 | 31.82 | 31.82 | 30.67 | 31.15 | 31.15 | 0.06% | 2,831,369 |
| Nov 28, 2025 | 31.68 | 31.72 | 31.05 | 31.13 | 31.13 | -2.23% | 1,221,583 |
| Nov 26, 2025 | 32.32 | 32.45 | 31.64 | 31.84 | 31.84 | -2.81% | 3,223,688 |
| Nov 25, 2025 | 33.67 | 34.95 | 32.63 | 32.76 | 32.76 | -2.67% | 2,705,000 |
| Nov 24, 2025 | 35.71 | 35.75 | 33.58 | 33.66 | 33.66 | -7.14% | 2,949,506 |
| Nov 21, 2025 | 37.24 | 39.33 | 35.86 | 36.25 | 36.25 | -5.10% | 9,486,196 |
| Nov 20, 2025 | 33.35 | 38.55 | 33.12 | 38.20 | 38.20 | 6.64% | 8,787,029 |
| Nov 19, 2025 | 36.50 | 36.92 | 34.83 | 35.82 | 35.82 | -2.53% | 5,084,046 |
| Nov 18, 2025 | 36.38 | 37.50 | 35.31 | 36.75 | 36.75 | 4.11% | 5,849,627 |
| Nov 17, 2025 | 34.16 | 35.83 | 33.29 | 35.30 | 35.30 | 5.09% | 5,070,833 |
| Nov 14, 2025 | 35.17 | 35.73 | 32.99 | 33.59 | 33.59 | -1.67% | 4,531,223 |
| Nov 13, 2025 | 32.35 | 34.75 | 32.09 | 34.16 | 34.16 | 6.65% | 4,577,246 |
| Nov 12, 2025 | 31.62 | 32.37 | 31.58 | 32.03 | 32.03 | 0.60% | 2,259,008 |
| Nov 11, 2025 | 31.98 | 32.04 | 31.66 | 31.84 | 31.84 | -0.28% | 1,229,558 |
| Nov 10, 2025 | 32.41 | 32.61 | 31.82 | 31.93 | 31.93 | -5.22% | 3,594,268 |
| Nov 7, 2025 | 34.91 | 36.02 | 33.69 | 33.69 | 33.69 | -0.94% | 4,125,021 |
| Nov 6, 2025 | 32.91 | 34.49 | 32.74 | 34.01 | 34.01 | 4.33% | 4,468,826 |
| Nov 5, 2025 | 33.94 | 34.06 | 32.26 | 32.60 | 32.60 | -3.83% | 2,823,909 |
| Nov 4, 2025 | 34.00 | 34.32 | 33.10 | 33.90 | 33.90 | 3.76% | 2,870,639 |
| Nov 3, 2025 | 32.63 | 33.73 | 32.50 | 32.67 | 32.67 | -1.09% | 2,956,802 |
| Oct 31, 2025 | 32.14 | 33.71 | 32.10 | 33.03 | 33.03 | 0.36% | 3,662,839 |
| Oct 30, 2025 | 32.38 | 32.96 | 31.84 | 32.91 | 32.91 | 0.80% | 4,141,566 |
| Oct 29, 2025 | 31.75 | 32.65 | 31.41 | 32.65 | 32.65 | 1.90% | 4,018,085 |
| Oct 28, 2025 | 31.13 | 32.65 | 31.10 | 32.04 | 32.04 | 2.82% | 2,727,431 |
| Oct 27, 2025 | 31.10 | 31.49 | 30.96 | 31.16 | 31.16 | -3.29% | 2,137,871 |
| Oct 24, 2025 | 31.76 | 32.33 | 31.67 | 32.22 | 32.22 | -1.17% | 2,165,831 |
| Oct 23, 2025 | 33.46 | 33.60 | 32.51 | 32.60 | 32.60 | -1.90% | 2,045,895 |
| Oct 22, 2025 | 33.01 | 35.03 | 32.80 | 33.23 | 33.23 | 1.19% | 4,831,604 |
| Oct 21, 2025 | 33.37 | 33.91 | 32.53 | 32.84 | 32.84 | -0.51% | 2,996,944 |