VIXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	16.82	17.05	16.54	16.72	-	0.66%	1,083,048
Sep 25, 2026	16.80	17.03	16.58	16.61	16.61	-1.72%	1,608,712
Sep 24, 2026	16.91	17.17	16.69	16.90	16.90	0.66%	2,248,319
Sep 23, 2026	16.51	16.91	16.44	16.79	16.79	1.88%	2,653,833
Sep 22, 2026	16.79	16.84	16.43	16.48	16.48	-2.72%	2,445,901
Sep 21, 2026	16.79	17.06	16.77	16.94	16.94	-0.88%	2,196,414
Sep 18, 2026	17.02	17.28	17.02	17.09	17.09	0.65%	1,970,703
Sep 17, 2026	16.95	17.14	16.93	16.98	16.98	-3.90%	3,243,666
Sep 16, 2026	17.36	18.13	17.29	17.67	17.67	0.80%	2,757,377
Sep 15, 2026	17.41	17.78	17.38	17.53	17.53	0.23%	3,628,502
Sep 14, 2026	17.88	17.93	17.38	17.49	17.49	1.10%	2,384,795
Sep 11, 2026	17.50	17.56	16.81	17.30	17.30	-4.74%	3,169,935
Sep 10, 2026	18.00	18.21	17.78	18.16	18.16	3.42%	3,496,238
Sep 9, 2026	17.42	17.65	17.34	17.56	17.56	1.50%	2,087,547
Sep 8, 2026	17.00	18.00	16.97	17.30	17.30	1.76%	2,051,773
Sep 4, 2026	16.80	17.03	16.72	17.00	17.00	0.29%	1,832,294
Sep 3, 2026	17.21	17.28	16.94	16.95	16.95	-1.91%	2,438,967
Sep 2, 2026	17.71	17.75	16.47	17.28	17.28	-2.92%	2,094,380
Sep 1, 2026	17.63	17.99	17.42	17.80	17.80	3.01%	4,098,185
Aug 31, 2026	17.72	17.78	17.28	17.28	17.28	-2.15%	2,025,461
Aug 28, 2026	17.56	18.46	17.51	17.66	17.66	1.79%	2,748,452
Aug 27, 2026	17.80	17.81	17.35	17.35	17.35	-2.69%	1,998,614
Aug 26, 2026	17.95	18.03	17.80	17.83	17.83	-1.00%	1,509,773
Aug 25, 2026	18.10	18.32	17.91	18.01	18.01	-1.26%	1,787,974
Aug 24, 2026	18.11	18.26	18.06	18.24	18.24	0.16%	1,717,960
Aug 21, 2026	18.25	18.31	18.15	18.21	18.21	-1.25%	1,659,674
Aug 20, 2026	18.54	18.63	18.16	18.44	18.44	0.71%	2,922,161
Aug 19, 2026	18.62	18.68	18.25	18.31	18.31	-2.92%	3,800,202
Aug 18, 2026	18.91	19.39	18.77	18.86	18.86	0.21%	2,596,473
Aug 17, 2026	18.62	19.64	18.54	18.82	18.82	1.02%	2,764,513
Aug 14, 2026	18.71	18.89	18.58	18.63	18.63	-1.22%	2,080,804
Aug 13, 2026	18.69	18.95	18.62	18.86	18.86	0.48%	1,747,075
Aug 12, 2026	19.15	19.15	18.50	18.77	18.77	-2.75%	2,327,817
Aug 11, 2026	19.49	19.55	19.29	19.30	19.30	-1.28%	1,441,415
Aug 10, 2026	19.49	19.55	19.28	19.55	19.55	-0.05%	1,691,086
Aug 7, 2026	19.58	19.65	19.43	19.56	19.56	0.15%	1,990,474
Aug 6, 2026	19.91	20.00	19.44	19.53	19.53	-1.21%	2,052,231
Aug 5, 2026	20.53	20.62	19.63	19.77	19.77	-3.33%	2,835,907
Aug 4, 2026	19.98	20.45	19.97	20.45	20.45	0.49%	2,373,435
Aug 3, 2026	20.21	20.95	20.10	20.35	20.35	-0.78%	1,698,422
Jul 31, 2026	20.81	21.67	20.38	20.51	20.51	-2.66%	3,218,205
Jul 30, 2026	21.62	21.92	21.06	21.07	21.07	-6.48%	2,414,510
Jul 29, 2026	21.53	23.27	20.96	22.53	22.53	6.07%	5,098,483
Jul 28, 2026	21.32	21.71	20.99	21.24	21.24	-0.65%	1,873,624
Jul 27, 2026	20.97	21.78	20.92	21.38	21.38	-0.28%	2,302,755
Jul 24, 2026	21.61	21.76	20.99	21.44	21.44	-1.56%	2,725,597
Jul 23, 2026	21.95	22.31	21.61	21.78	21.78	5.12%	4,269,173
Jul 22, 2026	20.77	20.98	20.31	20.72	20.72	0.29%	1,831,861
Jul 21, 2026	20.77	21.10	20.49	20.66	20.66	-2.68%	2,404,357
Jul 20, 2026	20.89	21.42	20.20	21.23	21.23	-1.94%	2,427,865