ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
47.03
-8.28 (-14.97%)
At close: Dec 20, 2024, 4:00 PM
47.19
+0.16 (0.34%)
After-hours: Dec 20, 2024, 5:53 PM EST
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 47.60 | 48.36 | 47.42 | 47.80 | 47.80 | 0.08% | 888,054 |
| Sep 25, 2024 | 47.44 | 48.00 | 46.88 | 47.76 | 47.76 | 1.10% | 564,792 |
| Sep 24, 2024 | 46.92 | 48.74 | 46.58 | 47.24 | 47.24 | 0.08% | 740,611 |
| Sep 23, 2024 | 46.56 | 47.60 | 46.12 | 47.20 | 47.20 | 0.34% | 685,603 |
| Sep 20, 2024 | 47.56 | 47.70 | 46.42 | 47.04 | 47.04 | -0.68% | 1,119,597 |
| Sep 19, 2024 | 47.40 | 48.12 | 46.80 | 47.36 | 47.36 | -3.74% | 1,595,695 |
| Sep 18, 2024 | 49.52 | 50.40 | 47.00 | 49.20 | 49.20 | -1.20% | 1,873,052 |
| Sep 17, 2024 | 48.60 | 50.44 | 48.16 | 49.80 | 49.80 | 2.55% | 948,351 |
| Sep 16, 2024 | 48.52 | 49.80 | 48.40 | 48.56 | 48.56 | 0.66% | 900,543 |
| Sep 13, 2024 | 48.64 | 48.80 | 47.16 | 48.24 | 48.24 | -0.41% | 916,170 |
| Sep 12, 2024 | 49.36 | 50.44 | 48.34 | 48.44 | 48.44 | -0.66% | 1,251,112 |
| Sep 11, 2024 | 50.28 | 54.96 | 48.72 | 48.76 | 48.76 | -4.32% | 2,286,029 |
| Sep 10, 2024 | 51.32 | 54.24 | 50.80 | 50.96 | 50.96 | -1.92% | 1,396,535 |
| Sep 9, 2024 | 54.32 | 54.88 | 51.32 | 51.96 | 51.96 | -6.21% | 1,567,620 |
| Sep 6, 2024 | 50.68 | 57.84 | 50.10 | 55.40 | 55.40 | 7.12% | 2,597,765 |
| Sep 5, 2024 | 53.36 | 54.04 | 50.80 | 51.72 | 51.72 | -4.29% | 1,685,310 |
| Sep 4, 2024 | 54.28 | 55.54 | 50.68 | 54.04 | 54.04 | 2.12% | 2,348,314 |
| Sep 3, 2024 | 45.36 | 54.54 | 45.00 | 52.92 | 52.92 | 20.27% | 2,156,039 |
| Aug 30, 2024 | 44.64 | 45.44 | 43.86 | 44.00 | 44.00 | -2.91% | 904,600 |
| Aug 29, 2024 | 45.48 | 46.02 | 44.64 | 45.32 | 45.32 | -3.57% | 1,120,398 |
| Aug 28, 2024 | 44.64 | 47.70 | 44.42 | 47.00 | 47.00 | 5.76% | 1,254,586 |
| Aug 27, 2024 | 46.08 | 46.42 | 44.44 | 44.44 | 44.44 | -2.29% | 537,773 |
| Aug 26, 2024 | 45.16 | 46.49 | 45.04 | 45.48 | 45.48 | 0.18% | 965,684 |
| Aug 23, 2024 | 47.08 | 47.58 | 45.20 | 45.40 | 45.40 | -6.04% | 1,119,054 |
| Aug 22, 2024 | 45.96 | 48.60 | 45.74 | 48.32 | 48.32 | 4.50% | 1,170,061 |
| Aug 21, 2024 | 45.56 | 47.48 | 45.48 | 46.24 | 46.24 | 1.05% | 1,191,570 |
| Aug 20, 2024 | 44.40 | 45.92 | 44.08 | 45.76 | 45.76 | 4.38% | 1,210,026 |
| Aug 19, 2024 | 44.76 | 45.00 | 43.54 | 43.84 | 43.84 | -2.23% | 1,017,611 |
| Aug 16, 2024 | 45.64 | 45.92 | 44.48 | 44.84 | 44.84 | -0.09% | 1,022,720 |
| Aug 15, 2024 | 46.00 | 46.06 | 44.20 | 44.88 | 44.88 | -3.69% | 978,769 |
| Aug 14, 2024 | 48.88 | 49.32 | 46.56 | 46.60 | 46.60 | -6.73% | 1,108,176 |
| Aug 13, 2024 | 52.84 | 52.92 | 49.85 | 49.96 | 49.96 | -7.82% | 1,398,284 |
| Aug 12, 2024 | 54.12 | 55.59 | 50.64 | 54.20 | 54.20 | -0.37% | 1,351,527 |
| Aug 9, 2024 | 62.04 | 63.36 | 54.00 | 54.40 | 54.40 | -13.32% | 1,875,810 |
| Aug 8, 2024 | 64.72 | 66.56 | 62.00 | 62.76 | 62.76 | -8.03% | 1,642,462 |
| Aug 7, 2024 | 61.04 | 71.00 | 59.76 | 68.24 | 68.24 | -3.01% | 2,677,557 |
| Aug 6, 2024 | 76.68 | 79.52 | 61.28 | 70.36 | 70.36 | -20.52% | 2,495,399 |
| Aug 5, 2024 | 89.40 | 90.08 | 71.68 | 88.52 | 88.52 | 43.05% | 10,858,133 |
| Aug 2, 2024 | 53.80 | 63.76 | 53.26 | 61.88 | 61.88 | 23.96% | 11,657,512 |
| Aug 1, 2024 | 45.60 | 51.60 | 45.34 | 49.92 | 49.92 | 9.00% | 2,181,437 |