ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
43.56
+2.83 (6.95%)
At close: Feb 21, 2025, 4:00 PM
43.03
-0.53 (-1.22%)
After-hours: Feb 21, 2025, 7:10 PM EST
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 44.50 | 44.50 | 42.70 | 42.82 | 42.82 | -8.37% | 2,008,847 |
| Jan 14, 2025 | 46.83 | 48.24 | 45.61 | 46.73 | 46.73 | -1.97% | 1,167,944 |
| Jan 13, 2025 | 50.24 | 50.58 | 47.29 | 47.67 | 47.67 | -2.01% | 1,368,385 |
| Jan 10, 2025 | 47.34 | 49.64 | 46.80 | 48.65 | 48.65 | 6.88% | 2,436,944 |
| Jan 8, 2025 | 46.29 | 47.82 | 45.21 | 45.52 | 45.52 | -0.65% | 2,413,331 |
| Jan 7, 2025 | 42.67 | 46.56 | 42.67 | 45.82 | 45.82 | 6.16% | 1,622,850 |
| Jan 6, 2025 | 43.06 | 44.09 | 42.53 | 43.16 | 43.16 | -0.76% | 1,380,679 |
| Jan 3, 2025 | 45.25 | 45.50 | 43.36 | 43.49 | 43.49 | -5.37% | 1,301,392 |
| Jan 2, 2025 | 44.21 | 48.22 | 44.13 | 45.96 | 45.96 | 2.09% | 1,310,784 |
| Dec 31, 2024 | 44.06 | 45.53 | 43.65 | 45.02 | 45.02 | 0.65% | 1,029,946 |
| Dec 30, 2024 | 46.13 | 47.69 | 43.46 | 44.73 | 44.73 | 2.10% | 1,547,584 |
| Dec 27, 2024 | 42.62 | 46.09 | 42.38 | 43.81 | 43.81 | 4.78% | 1,971,813 |
| Dec 26, 2024 | 42.22 | 43.26 | 41.60 | 41.81 | 41.81 | 0.60% | 1,334,564 |
| Dec 24, 2024 | 43.26 | 43.35 | 41.50 | 41.56 | 41.56 | -5.67% | 807,639 |
| Dec 23, 2024 | 46.37 | 48.00 | 43.98 | 44.06 | 44.06 | -6.32% | 1,248,461 |
| Dec 20, 2024 | 54.82 | 55.09 | 46.84 | 47.03 | 47.03 | -14.97% | 2,233,065 |
| Dec 19, 2024 | 48.59 | 55.90 | 48.13 | 55.31 | 55.31 | 8.54% | 2,689,866 |
| Dec 18, 2024 | 43.25 | 51.00 | 42.70 | 50.96 | 50.96 | 16.93% | 2,630,309 |
| Dec 17, 2024 | 43.13 | 43.80 | 42.56 | 43.58 | 43.58 | 2.28% | 1,268,217 |
| Dec 16, 2024 | 41.68 | 42.76 | 41.65 | 42.61 | 42.61 | 2.04% | 792,138 |
| Dec 13, 2024 | 41.33 | 42.32 | 41.08 | 41.76 | 41.76 | -0.38% | 802,297 |
| Dec 12, 2024 | 41.58 | 42.24 | 41.18 | 41.92 | 41.92 | 1.16% | 1,180,287 |
| Dec 11, 2024 | 40.92 | 41.63 | 40.70 | 41.44 | 41.44 | -1.15% | 575,023 |
| Dec 10, 2024 | 41.70 | 42.17 | 41.34 | 41.92 | 41.92 | -0.14% | 951,120 |
| Dec 9, 2024 | 41.11 | 42.40 | 40.94 | 41.98 | 41.98 | 2.17% | 1,505,682 |
| Dec 6, 2024 | 41.03 | 41.54 | 40.82 | 41.09 | 41.09 | -1.68% | 1,023,237 |
| Dec 5, 2024 | 41.99 | 42.05 | 41.50 | 41.79 | 41.79 | 0.19% | 1,064,046 |
| Dec 4, 2024 | 41.01 | 41.74 | 40.67 | 41.71 | 41.71 | 0.60% | 947,342 |
| Dec 3, 2024 | 42.00 | 42.60 | 41.11 | 41.46 | 41.46 | -1.17% | 898,083 |
| Dec 2, 2024 | 41.99 | 42.09 | 41.52 | 41.95 | 41.95 | -0.10% | 666,415 |
| Nov 29, 2024 | 42.40 | 42.40 | 41.79 | 41.99 | 41.99 | -1.94% | 476,885 |
| Nov 27, 2024 | 43.03 | 44.16 | 42.66 | 42.82 | 42.82 | -0.44% | 582,874 |
| Nov 26, 2024 | 43.46 | 43.46 | 42.59 | 43.01 | 43.01 | -1.04% | 615,218 |
| Nov 25, 2024 | 43.74 | 45.50 | 43.34 | 43.46 | 43.46 | -3.51% | 596,140 |
| Nov 22, 2024 | 46.69 | 46.86 | 45.03 | 45.04 | 45.04 | -4.11% | 796,528 |
| Nov 21, 2024 | 45.92 | 48.55 | 45.74 | 46.97 | 46.97 | -0.74% | 898,487 |
| Nov 20, 2024 | 45.84 | 49.10 | 45.61 | 47.32 | 47.32 | 3.32% | 1,314,375 |
| Nov 19, 2024 | 46.81 | 46.92 | 44.59 | 45.80 | 45.80 | 3.62% | 1,343,459 |
| Nov 18, 2024 | 45.54 | 45.96 | 43.52 | 44.20 | 44.20 | -3.64% | 856,136 |
| Nov 15, 2024 | 43.58 | 47.96 | 43.34 | 45.87 | 45.87 | 6.97% | 1,925,462 |
| Nov 14, 2024 | 42.73 | 43.22 | 42.19 | 42.88 | 42.88 | -0.09% | 1,059,593 |
| Nov 13, 2024 | 43.69 | 44.18 | 42.77 | 42.92 | 42.92 | -2.41% | 1,639,887 |
| Nov 12, 2024 | 44.27 | 45.11 | 43.75 | 43.98 | 43.98 | -0.20% | 1,593,080 |
| Nov 11, 2024 | 43.75 | 44.14 | 43.33 | 44.07 | 44.07 | -0.23% | 1,242,925 |
| Nov 8, 2024 | 44.40 | 45.00 | 43.97 | 44.17 | 44.17 | -0.43% | 1,146,926 |
| Nov 7, 2024 | 45.03 | 45.10 | 44.23 | 44.36 | 44.36 | -3.06% | 1,043,466 |
| Nov 6, 2024 | 45.71 | 47.88 | 45.40 | 45.76 | 45.76 | -10.06% | 1,259,934 |
| Nov 5, 2024 | 53.00 | 53.04 | 50.80 | 50.88 | 50.88 | -5.29% | 1,092,767 |
| Nov 4, 2024 | 55.56 | 55.96 | 53.48 | 53.72 | 53.72 | -4.41% | 1,065,217 |
| Nov 1, 2024 | 55.64 | 56.32 | 54.24 | 56.20 | 56.20 | -1.75% | 894,612 |
| Oct 31, 2024 | 54.40 | 57.24 | 54.36 | 57.20 | 57.20 | 8.01% | 1,505,771 |
| Oct 30, 2024 | 52.24 | 53.16 | 51.40 | 52.96 | 52.96 | 2.32% | 799,790 |
| Oct 29, 2024 | 52.24 | 52.56 | 51.04 | 51.76 | 51.76 | -0.54% | 665,760 |
| Oct 28, 2024 | 52.28 | 52.66 | 51.32 | 52.04 | 52.04 | -4.55% | 1,101,220 |
| Oct 25, 2024 | 51.60 | 54.64 | 51.06 | 54.52 | 54.52 | 4.60% | 1,301,601 |
| Oct 24, 2024 | 52.00 | 54.48 | 51.78 | 52.12 | 52.12 | -1.66% | 1,004,641 |
| Oct 23, 2024 | 51.12 | 54.36 | 50.98 | 53.00 | 53.00 | 4.91% | 1,335,826 |
| Oct 22, 2024 | 51.40 | 51.88 | 50.16 | 50.52 | 50.52 | -0.24% | 523,079 |
| Oct 21, 2024 | 50.92 | 52.00 | 50.44 | 50.64 | 50.64 | 0.08% | 593,261 |
| Oct 18, 2024 | 51.40 | 51.72 | 50.46 | 50.60 | 50.60 | -2.32% | 734,744 |
| Oct 17, 2024 | 52.12 | 52.80 | 51.66 | 51.80 | 51.80 | -1.67% | 535,828 |
| Oct 16, 2024 | 53.08 | 53.90 | 52.32 | 52.68 | 52.68 | -0.90% | 639,342 |
| Oct 15, 2024 | 50.60 | 53.40 | 50.24 | 53.16 | 53.16 | 3.10% | 1,271,309 |
| Oct 14, 2024 | 52.64 | 52.84 | 50.94 | 51.56 | 51.56 | -3.52% | 728,282 |
| Oct 11, 2024 | 54.20 | 54.20 | 52.96 | 53.44 | 53.44 | -1.04% | 759,410 |
| Oct 10, 2024 | 53.76 | 54.72 | 53.44 | 54.00 | 54.00 | 1.35% | 774,788 |
| Oct 9, 2024 | 54.28 | 54.56 | 53.04 | 53.28 | 53.28 | -2.49% | 628,861 |
| Oct 8, 2024 | 55.04 | 55.60 | 53.97 | 54.64 | 54.64 | -4.01% | 1,238,289 |
| Oct 7, 2024 | 53.20 | 57.36 | 53.12 | 56.92 | 56.92 | 8.71% | 2,074,849 |
| Oct 4, 2024 | 53.08 | 54.06 | 52.04 | 52.36 | 52.36 | -3.54% | 1,519,907 |
| Oct 3, 2024 | 53.28 | 54.64 | 52.32 | 54.28 | 54.28 | 4.38% | 1,558,480 |
| Oct 2, 2024 | 52.92 | 54.40 | 51.76 | 52.00 | 52.00 | -1.59% | 1,490,328 |
| Oct 1, 2024 | 49.08 | 53.44 | 48.96 | 52.84 | 52.84 | 7.84% | 2,868,990 |
| Sep 30, 2024 | 50.24 | 51.48 | 48.94 | 49.00 | 49.00 | -2.08% | 1,237,413 |
| Sep 27, 2024 | 47.84 | 50.08 | 47.72 | 50.04 | 50.04 | 4.69% | 932,705 |