ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
47.32
+1.52 (3.32%)
At close: Nov 20, 2024, 4:00 PM
46.53
-0.79 (-1.67%)
Pre-market: Nov 21, 2024, 7:42 AM EST

VIXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202445.8449.1045.6147.3247.323.32%1,314,375
Nov 19, 202446.8146.9244.5945.8045.803.62%1,343,459
Nov 18, 202445.5445.9643.5244.2044.20-3.64%856,136
Nov 15, 202443.5847.9643.3445.8745.876.97%1,925,462
Nov 14, 202442.7343.2242.1942.8842.88-0.09%1,059,593
Nov 13, 202443.6944.1842.7742.9242.92-2.41%1,639,887
Nov 12, 202444.2745.1143.7543.9843.98-0.20%1,593,080
Nov 11, 202443.7544.1443.3344.0744.07-0.23%1,242,925
Nov 8, 202444.4045.0043.9744.1744.17-0.43%1,146,926
Nov 7, 202445.0345.1044.2344.3644.36-3.06%1,043,466
Nov 6, 202445.7147.8845.4045.7645.76-10.06%1,259,934
Nov 5, 202453.0053.0450.8050.8850.88-5.29%1,092,767
Nov 4, 202455.5655.9653.4853.7253.72-4.41%1,065,217
Nov 1, 202455.6456.3254.2456.2056.20-1.75%894,612
Oct 31, 202454.4057.2454.3657.2057.208.01%1,505,771
Oct 30, 202452.2453.1651.4052.9652.962.32%799,790
Oct 29, 202452.2452.5651.0451.7651.76-0.54%665,760
Oct 28, 202452.2852.6651.3252.0452.04-4.55%1,101,220
Oct 25, 202451.6054.6451.0654.5254.524.60%1,301,601
Oct 24, 202452.0054.4851.7852.1252.12-1.66%1,004,641
Oct 23, 202451.1254.3650.9853.0053.004.91%1,335,826
Oct 22, 202451.4051.8850.1650.5250.52-0.24%523,079
Oct 21, 202450.9252.0050.4450.6450.640.08%593,261
Oct 18, 202451.4051.7250.4650.6050.60-2.32%734,744
Oct 17, 202452.1252.8051.6651.8051.80-1.67%535,828
Oct 16, 202453.0853.9052.3252.6852.68-0.90%639,342
Oct 15, 202450.6053.4050.2453.1653.163.10%1,271,309
Oct 14, 202452.6452.8450.9451.5651.56-3.52%728,282
Oct 11, 202454.2054.2052.9653.4453.44-1.04%759,410
Oct 10, 202453.7654.7253.4454.0054.001.35%774,788
Oct 9, 202454.2854.5653.0453.2853.28-2.49%628,861
Oct 8, 202455.0455.6053.9754.6454.64-4.01%1,238,289
Oct 7, 202453.2057.3653.1256.9256.928.71%2,074,849
Oct 4, 202453.0854.0652.0452.3652.36-3.54%1,519,907
Oct 3, 202453.2854.6452.3254.2854.284.38%1,558,480
Oct 2, 202452.9254.4051.7652.0052.00-1.59%1,490,328
Oct 1, 202449.0853.4448.9652.8452.847.84%2,868,990
Sep 30, 202450.2451.4848.9449.0049.00-2.08%1,237,413
Sep 27, 202447.8450.0847.7250.0450.044.69%932,705
Sep 26, 202447.6048.3647.4247.8047.800.08%888,054
Sep 25, 202447.4448.0046.8847.7647.761.10%564,792
Sep 24, 202446.9248.7446.5847.2447.240.08%740,611
Sep 23, 202446.5647.6046.1247.2047.200.34%685,603
Sep 20, 202447.5647.7046.4247.0447.04-0.68%1,119,597
Sep 19, 202447.4048.1246.8047.3647.36-3.74%1,595,695
Sep 18, 202449.5250.4047.0049.2049.20-1.20%1,873,052
Sep 17, 202448.6050.4448.1649.8049.802.55%948,351
Sep 16, 202448.5249.8048.4048.5648.560.66%900,543
Sep 13, 202448.6448.8047.1648.2448.24-0.41%916,170
Sep 12, 202449.3650.4448.3448.4448.44-0.66%1,251,112
Sep 11, 202450.2854.9648.7248.7648.76-4.32%2,286,029
Sep 10, 202451.3254.2450.8050.9650.96-1.92%1,396,535
Sep 9, 202454.3254.8851.3251.9651.96-6.21%1,567,620
Sep 6, 202450.6857.8450.1055.4055.407.12%2,597,765
Sep 5, 202453.3654.0450.8051.7251.72-4.29%1,685,310
Sep 4, 202454.2855.5450.6854.0454.042.12%2,348,314
Sep 3, 202445.3654.5445.0052.9252.9220.27%2,156,039
Aug 30, 202444.6445.4443.8644.0044.00-2.91%904,600
Aug 29, 202445.4846.0244.6445.3245.32-3.57%1,120,398
Aug 28, 202444.6447.7044.4247.0047.005.76%1,254,586
Aug 27, 202446.0846.4244.4444.4444.44-2.29%537,773
Aug 26, 202445.1646.4945.0445.4845.480.18%965,684
Aug 23, 202447.0847.5845.2045.4045.40-6.04%1,119,054
Aug 22, 202445.9648.6045.7448.3248.324.50%1,170,061
Aug 21, 202445.5647.4845.4846.2446.241.05%1,191,570
Aug 20, 202444.4045.9244.0845.7645.764.38%1,210,026
Aug 19, 202444.7645.0043.5443.8443.84-2.23%1,017,611
Aug 16, 202445.6445.9244.4844.8444.84-0.09%1,022,720
Aug 15, 202446.0046.0644.2044.8844.88-3.69%978,769
Aug 14, 202448.8849.3246.5646.6046.60-6.73%1,108,176
Aug 13, 202452.8452.9249.8549.9649.96-7.82%1,398,284
Aug 12, 202454.1255.5950.6454.2054.20-0.37%1,351,527
Aug 9, 202462.0463.3654.0054.4054.40-13.32%1,875,810
Aug 8, 202464.7266.5662.0062.7662.76-8.03%1,642,462
Aug 7, 202461.0471.0059.7668.2468.24-3.01%2,677,557
Aug 6, 202476.6879.5261.2870.3670.36-20.52%2,495,399
Aug 5, 202489.4090.0871.6888.5288.5243.05%10,858,133
Aug 2, 202453.8063.7653.2661.8861.8823.96%11,657,512
Aug 1, 202445.6051.6045.3449.9249.929.00%2,181,437
Jul 31, 202445.7646.0844.2045.8045.80-2.72%845,655
Jul 30, 202445.4048.6845.2447.0847.083.06%1,416,828
Jul 29, 202445.9646.8045.2745.6845.68-1.55%758,287
Jul 26, 202447.7248.0446.2846.4046.40-5.69%1,265,467
Jul 25, 202448.1250.5646.1649.2049.200.82%3,663,265
Jul 24, 202444.2049.1644.2048.8048.8013.91%3,020,583
Jul 23, 202443.2043.4842.2442.8442.84-0.93%1,199,568
Jul 22, 202444.8845.0042.9843.2443.24-5.42%1,431,585
Jul 19, 202444.4846.2343.9645.7245.724.38%1,826,887
Jul 18, 202441.6844.4541.4043.8043.803.01%2,190,714
Jul 17, 202442.2843.1741.6842.5242.523.40%2,966,012
Jul 16, 202440.6441.2040.5241.1241.120.39%788,084
Jul 15, 202439.9241.0439.7240.9640.961.99%1,290,943
Jul 12, 202440.2440.2839.5640.1640.16-1.67%922,927
Jul 11, 202440.2841.4640.1840.8440.840.29%2,536,092
Jul 10, 202440.7240.9240.2040.7240.72-0.20%552,606
Jul 9, 202440.6441.0640.5240.8040.80-612,197
Jul 8, 202441.0041.0440.4840.8040.80-1.64%604,393
Jul 5, 202441.2041.8041.1241.4841.480.29%644,559
Jul 3, 202441.1641.4640.9241.3641.360.49%462,120
Jul 2, 202441.9241.9241.0041.1641.16-1.20%487,464