ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
35.19
-3.00 (-7.86%)
At close: Aug 22, 2025, 4:00 PM
35.08
-0.11 (-0.31%)
After-hours: Aug 22, 2025, 8:00 PM EDT
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.97 | 38.07 | 35.01 | 35.19 | 35.19 | -7.84% | 3,142,646 |
| Aug 21, 2025 | 38.19 | 38.77 | 37.82 | 38.19 | 38.19 | 1.53% | 1,212,099 |
| Aug 20, 2025 | 37.95 | 39.03 | 37.51 | 37.61 | 37.61 | -0.63% | 1,982,252 |
| Aug 19, 2025 | 36.70 | 38.14 | 36.65 | 37.85 | 37.85 | 1.99% | 2,411,134 |
| Aug 18, 2025 | 37.96 | 37.97 | 36.90 | 37.11 | 37.11 | -2.26% | 1,594,243 |
| Aug 15, 2025 | 37.93 | 38.36 | 37.79 | 37.97 | 37.97 | -0.45% | 2,245,576 |
| Aug 14, 2025 | 38.74 | 38.79 | 37.94 | 38.14 | 38.14 | 0.29% | 1,748,754 |
| Aug 13, 2025 | 37.75 | 38.28 | 37.67 | 38.03 | 38.03 | -0.58% | 1,639,151 |
| Aug 12, 2025 | 39.20 | 39.23 | 38.04 | 38.25 | 38.25 | -4.26% | 1,831,884 |
| Aug 11, 2025 | 39.64 | 40.18 | 39.34 | 39.95 | 39.95 | 0.48% | 1,489,179 |
| Aug 8, 2025 | 40.50 | 40.61 | 39.61 | 39.76 | 39.76 | -3.45% | 2,053,264 |
| Aug 7, 2025 | 40.28 | 41.80 | 40.14 | 41.18 | 41.18 | 0.78% | 1,347,859 |
| Aug 6, 2025 | 42.06 | 42.35 | 40.82 | 40.86 | 40.86 | -3.08% | 1,303,620 |
| Aug 5, 2025 | 41.63 | 43.38 | 41.50 | 42.16 | 42.16 | 1.03% | 1,453,801 |
| Aug 4, 2025 | 43.59 | 43.60 | 41.66 | 41.73 | 41.73 | -6.77% | 1,934,279 |
| Aug 1, 2025 | 43.40 | 45.77 | 43.32 | 44.76 | 44.76 | 7.88% | 3,662,251 |
| Jul 31, 2025 | 40.39 | 41.69 | 40.07 | 41.49 | 41.49 | 0.61% | 1,566,151 |
| Jul 30, 2025 | 40.92 | 41.93 | 40.53 | 41.24 | 41.24 | 0.49% | 1,406,201 |
| Jul 29, 2025 | 39.69 | 41.30 | 39.44 | 41.04 | 41.04 | 2.34% | 1,746,338 |
| Jul 28, 2025 | 40.40 | 40.79 | 40.10 | 40.10 | 40.10 | -2.74% | 2,014,066 |
| Jul 25, 2025 | 41.67 | 41.78 | 41.10 | 41.23 | 41.23 | -0.91% | 1,278,648 |
| Jul 24, 2025 | 41.46 | 41.76 | 41.11 | 41.61 | 41.61 | -0.38% | 1,777,753 |
| Jul 23, 2025 | 42.88 | 43.25 | 41.50 | 41.77 | 41.77 | -4.09% | 1,812,772 |
| Jul 22, 2025 | 43.53 | 44.64 | 43.38 | 43.55 | 43.55 | -0.34% | 1,348,337 |
| Jul 21, 2025 | 43.50 | 43.76 | 42.81 | 43.70 | 43.70 | -0.59% | 1,135,837 |
| Jul 18, 2025 | 44.15 | 44.50 | 43.94 | 43.96 | 43.96 | -1.48% | 830,677 |
| Jul 17, 2025 | 44.61 | 44.84 | 44.30 | 44.62 | 44.62 | -0.45% | 762,824 |
| Jul 16, 2025 | 44.35 | 46.89 | 44.10 | 44.82 | 44.82 | 0.92% | 1,691,136 |
| Jul 15, 2025 | 43.79 | 44.74 | 43.75 | 44.41 | 44.41 | -0.74% | 1,305,298 |
| Jul 14, 2025 | 44.54 | 45.05 | 44.22 | 44.74 | 44.74 | 1.52% | 889,184 |
| Jul 11, 2025 | 44.81 | 44.87 | 43.62 | 44.07 | 44.07 | 0.48% | 1,036,459 |
| Jul 10, 2025 | 43.99 | 44.29 | 43.70 | 43.86 | 43.86 | -0.77% | 922,134 |
| Jul 9, 2025 | 44.62 | 45.06 | 44.00 | 44.20 | 44.20 | -3.49% | 1,092,536 |
| Jul 8, 2025 | 45.93 | 46.09 | 45.42 | 45.80 | 45.80 | -2.26% | 858,110 |
| Jul 7, 2025 | 46.94 | 47.78 | 46.67 | 46.86 | 46.86 | 1.23% | 1,915,138 |
| Jul 3, 2025 | 45.89 | 46.52 | 45.66 | 46.29 | 46.29 | -0.81% | 1,457,212 |
| Jul 2, 2025 | 46.89 | 47.08 | 46.28 | 46.67 | 46.67 | -0.30% | 1,334,021 |
| Jul 1, 2025 | 47.25 | 47.50 | 46.35 | 46.81 | 46.81 | -0.15% | 1,076,769 |
| Jun 30, 2025 | 46.50 | 47.25 | 46.40 | 46.88 | 46.88 | -0.53% | 880,841 |
| Jun 27, 2025 | 46.76 | 48.07 | 46.68 | 47.13 | 47.13 | -0.13% | 1,036,186 |
| Jun 26, 2025 | 47.30 | 47.34 | 46.50 | 47.19 | 47.19 | -0.42% | 647,949 |
| Jun 25, 2025 | 47.45 | 48.17 | 47.31 | 47.39 | 47.39 | -0.75% | 663,880 |
| Jun 24, 2025 | 48.87 | 48.87 | 47.75 | 47.75 | 47.75 | -7.12% | 1,646,304 |
| Jun 23, 2025 | 52.16 | 54.17 | 51.33 | 51.41 | 51.41 | -1.44% | 1,745,904 |
| Jun 20, 2025 | 51.10 | 52.90 | 50.80 | 52.16 | 52.16 | 1.12% | 1,116,755 |
| Jun 18, 2025 | 53.01 | 53.52 | 50.61 | 51.58 | 51.58 | -2.37% | 1,395,041 |
| Jun 17, 2025 | 51.04 | 53.86 | 50.67 | 52.83 | 52.83 | 6.06% | 1,826,162 |
| Jun 16, 2025 | 51.75 | 51.75 | 49.62 | 49.81 | 49.81 | -7.43% | 1,683,181 |
| Jun 13, 2025 | 52.37 | 54.68 | 50.94 | 53.81 | 53.81 | 7.71% | 3,352,410 |
| Jun 12, 2025 | 49.94 | 50.29 | 49.07 | 49.96 | 49.96 | 1.63% | 1,705,812 |