VIXY - ProShares VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202026.4127.6226.3626.4926.494,816,328
Jul 14, 202028.9329.5227.1727.2127.218,248,500
Jul 13, 202026.0829.0226.0328.9328.935,843,100
Jul 10, 202027.3027.8626.3626.4126.414,271,000
Jul 09, 202026.7428.3026.5127.1027.106,105,200
Jul 08, 202026.9527.8526.6326.6626.663,878,800
Jul 07, 202026.7127.4825.9827.2827.282,882,600
Jul 06, 202025.6626.7825.5926.5026.502,345,200
Jul 02, 202025.8726.7125.4526.5226.523,323,500
Jul 01, 202027.3627.8026.7926.9826.983,087,700
Jun 30, 202029.5429.5927.5527.7627.763,757,800
Jun 29, 202030.2531.2429.2429.2829.283,711,500
Jun 26, 202029.0531.1128.9830.7730.775,343,000
Jun 25, 202030.7031.2728.9328.9628.964,575,400
Jun 24, 202029.2831.4628.4730.1430.148,249,800
Jun 23, 202027.4928.4427.4228.1928.192,693,800
Jun 22, 202030.4830.8628.6728.7528.753,934,800
Jun 19, 202029.0531.2628.8330.2430.245,663,900
Jun 18, 202030.7531.1029.7629.7629.763,628,000
Jun 17, 202030.0031.1929.8730.2730.273,786,100
Jun 16, 202028.9231.9928.7030.3330.336,352,000
Jun 15, 202034.6235.7730.6630.9630.9610,150,100
Jun 12, 202031.5036.9330.7231.7331.7314,271,100
Jun 11, 202028.3434.7027.1934.0934.0911,708,600
Jun 10, 202025.8526.3324.5325.5225.523,817,200
Jun 09, 202025.2025.8524.9925.6825.683,160,400
Jun 08, 202023.8724.6923.7524.4524.452,232,900
Jun 05, 202023.7624.2623.6423.9223.923,252,300
Jun 04, 202025.6525.9024.5625.2825.282,707,300
Jun 03, 202026.1126.2625.3925.5225.522,677,600
Jun 02, 202027.2627.6026.6326.6926.692,401,200
Jun 01, 202027.9128.0427.2427.4327.431,887,900
May 29, 202028.4328.9327.2527.3027.303,789,700
May 28, 202027.4728.5327.1828.2128.212,774,700
May 27, 202027.0428.9926.9827.1627.163,956,100
May 26, 202026.8427.9826.7927.8027.801,968,600
May 22, 202028.6029.0728.0728.1628.162,362,700
May 21, 202027.7429.0127.3628.3828.383,502,500
May 20, 202028.1928.7727.6527.7727.773,798,200
May 19, 202028.2429.5827.6329.5629.563,242,500
May 18, 202028.0328.6427.7328.1428.142,962,800
May 15, 202032.2732.7830.0530.0630.063,927,000
May 14, 202034.1435.1930.8630.9030.905,546,700
May 13, 202029.8733.7929.2332.4932.496,441,700
May 12, 202026.0129.5025.7829.4729.473,045,200
May 11, 202029.4729.5326.6726.7726.772,370,100
May 08, 202029.9230.1528.6928.7428.742,366,300
May 07, 202031.0431.2630.5230.8730.872,490,200
May 06, 202031.2132.2230.9632.1732.171,790,100
May 05, 202031.8631.9530.8331.8131.812,153,200
May 04, 202034.9535.3033.0133.0833.082,130,600
May 01, 202033.7134.5333.1033.7733.772,719,200
Apr 30, 202030.7632.1930.7531.0731.072,477,300
Apr 29, 202030.3030.3729.4330.0830.082,237,500
Apr 28, 202030.5032.4830.3432.0932.091,978,500
Apr 27, 202033.2333.2331.1531.5531.552,273,600
Apr 24, 202035.5635.9734.0634.2534.251,518,300
Apr 23, 202035.8336.8635.0936.2436.242,371,500
Apr 22, 202036.6937.4135.9236.2636.262,758,000
Apr 21, 202037.8539.5437.5638.1038.103,545,700
Apr 20, 202033.7935.3032.9535.2435.242,794,000
Apr 17, 202032.0533.1931.8832.0832.082,424,700
Apr 16, 202033.4934.4533.1633.4633.464,281,600
Apr 15, 202032.8134.0232.2833.2733.273,547,700
Apr 14, 202031.5131.7030.3830.7230.724,016,600
Apr 13, 202034.0034.8033.3633.4033.403,061,000
Apr 09, 202034.6135.1933.9534.1234.125,233,100
Apr 08, 202035.2535.8934.4234.8734.874,533,400
Apr 07, 202033.5835.8233.4735.6135.615,399,200
Apr 06, 202034.6435.3534.0734.6034.604,693,900
Apr 03, 202038.5439.2636.9337.2537.255,406,400
Apr 02, 202040.6241.3538.7538.9538.956,776,700
Apr 01, 202040.5841.7938.6541.1941.195,957,600
Mar 31, 202040.1440.4137.3137.9337.936,605,300
Mar 30, 202041.4142.6039.9039.9939.998,528,300
Mar 27, 202041.2741.6939.7541.3141.316,322,800
Mar 26, 202040.2840.7937.4237.9537.958,491,200
Mar 25, 202039.5043.2139.1441.6041.609,310,700
Mar 24, 202034.0939.1532.4238.4838.489,895,800
Mar 23, 202046.6848.7340.4542.1842.186,118,600
Mar 20, 202048.6251.7843.1750.0250.0211,811,100
Mar 19, 202059.9563.0046.0051.0051.009,055,200
Mar 18, 202054.0164.5650.8956.3056.307,617,500
Mar 17, 202047.3051.3844.5048.1848.189,195,900
Mar 16, 202045.0050.9042.2849.3849.385,403,500
Mar 13, 202034.5840.5934.5035.5035.509,204,300
Mar 12, 202037.0239.8534.1538.9638.969,141,000
Mar 11, 202030.2732.3829.8831.4231.426,281,200
Mar 10, 202027.0630.5226.9127.9727.978,390,000
Mar 09, 202033.5033.7928.9231.0031.007,624,800
Mar 06, 202026.0026.8424.0124.3324.3315,143,200
Mar 05, 202020.6822.7420.2522.0422.0413,783,700
Mar 04, 202019.2319.9518.7019.0219.028,904,700
Mar 03, 202018.0920.6017.3320.1120.1116,248,700
Mar 02, 202018.3619.3918.0118.0618.0610,899,700
Feb 28, 202020.1020.5518.6518.8418.8421,841,300
Feb 27, 202016.9418.0716.5218.0618.0622,031,500
Feb 26, 202015.3916.1314.8415.5415.5412,370,100
Feb 25, 202014.0116.3213.9215.9115.9115,327,400
Feb 24, 202014.1014.5713.4414.5114.5112,945,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...