VIXY - ProShares VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201728.1528.2728.0028.0528.05911,300
Oct 19, 201729.7330.0428.5428.5828.581,547,500
Oct 18, 201728.7828.8428.5828.7828.78861,300
Oct 17, 201728.9329.2028.7928.9428.94929,900
Oct 16, 201729.0529.2828.7828.8528.85967,200
Oct 13, 201729.5929.6729.1029.3829.38752,600
Oct 12, 201730.1630.4029.6029.9129.91818,900
Oct 11, 201730.6730.8530.0130.0930.09627,000
Oct 10, 201730.9131.4530.6330.7330.73685,700
Oct 09, 201730.6731.7430.6331.4031.40551,400
Oct 06, 201730.9131.5730.8130.8230.821,398,400
Oct 05, 201731.6031.6430.7330.7530.751,261,900
Oct 04, 201731.8432.0731.6931.8331.83660,400
Oct 03, 201731.5831.9231.5231.7731.77614,200
Oct 02, 201732.3432.3631.6031.8431.841,134,000
Sep 29, 201733.1133.3632.4732.5332.531,137,200
Sep 28, 201733.7733.8233.1433.1733.17787,300
Sep 27, 201733.5233.9833.3633.6833.681,190,600
Sep 26, 201734.0534.4633.7233.8733.871,333,000
Sep 25, 201734.3635.3333.8934.2934.292,009,500
Sep 22, 201734.6534.8834.0234.2234.22898,500
Sep 21, 201733.9534.4433.8534.0334.03942,100
Sep 20, 201734.1935.3433.8634.0334.031,258,300
Sep 19, 201734.0134.4633.9634.0034.001,090,100
Sep 18, 201735.0835.0933.7234.0034.001,502,200
Sep 15, 201736.0436.0435.4935.5735.571,031,700
Sep 14, 201736.1936.3135.7036.1936.19869,500
Sep 13, 201737.0037.0235.6935.7135.711,006,000
Sep 12, 201737.5037.7437.0037.0037.001,028,300
Sep 11, 201738.8338.8337.7638.0238.021,708,200
Sep 08, 201739.8940.5639.6940.2640.261,056,300
Sep 07, 201739.5040.1239.0239.3039.301,024,000
Sep 06, 201739.6140.5639.4039.5039.501,038,000
Sep 05, 201739.7642.1538.9940.4440.442,660,700
Sep 01, 201738.1238.4737.9838.3538.351,188,500
Aug 31, 201739.2939.3638.3738.4638.461,676,600
Aug 30, 201739.7040.0439.2939.5439.541,388,300
Aug 29, 201742.1442.3839.6339.7539.752,328,600
Aug 28, 201739.1740.0939.0739.2839.281,337,500
Aug 25, 201740.0340.4539.4439.6339.631,470,200
Aug 24, 201739.4641.6239.2540.7640.761,185,200
Aug 23, 201740.9641.2439.3739.6639.661,690,700
Aug 22, 201741.1841.2339.1739.3239.322,008,500
Aug 21, 201743.8544.8242.3342.4442.441,755,300
Aug 18, 201744.1145.6442.0244.1944.193,176,700
Aug 17, 201740.0445.5639.4745.5345.535,242,300
Aug 16, 201739.2839.5838.6939.0639.062,300,100
Aug 15, 201738.4840.0138.4839.2939.291,510,900
Aug 14, 201741.9642.0039.4739.5739.572,188,000
Aug 11, 201744.5546.8143.1245.5045.504,574,000
Aug 10, 201739.9144.3639.9044.1944.196,362,100
Aug 09, 201738.9239.9938.1038.8938.892,409,000
Aug 08, 201736.9038.3836.3437.9037.901,618,700
Aug 07, 201737.1837.3236.8336.8536.85441,700
Aug 04, 201737.2737.4336.8237.3137.31748,800
Aug 03, 201737.0737.6037.0137.4737.471,109,900
Aug 02, 201736.5837.7036.5837.0037.001,381,000
Aug 01, 201736.8237.1036.6236.8036.80960,200
Jul 31, 201737.0437.7336.9637.2837.28937,100
Jul 28, 201738.0038.5137.4437.5437.541,536,500
Jul 27, 201736.5539.2336.5437.1637.162,114,900
Jul 26, 201736.5836.9536.3036.8636.86701,600
Jul 25, 201736.5436.9836.4636.8036.80738,400
Jul 24, 201737.2037.2436.5136.6536.65677,000
Jul 21, 201737.8738.0437.3037.3137.31890,800
Jul 20, 201737.6838.3837.6237.6637.661,410,700
Jul 19, 201738.0838.1537.6238.0138.011,504,300
Jul 18, 201739.3439.7238.4238.4638.461,922,800
Jul 17, 201739.2039.3338.8238.9338.931,829,300
Jul 17, 20171/4 Stock Split
Jul 14, 201740.6440.7239.7240.0040.002,398,700
Jul 13, 201741.1241.2040.6040.8040.802,225,900
Jul 12, 201741.6441.6841.0441.2441.242,385,900
Jul 11, 201742.6444.3642.1642.4042.401,993,500
Jul 10, 201743.5243.6042.2042.5242.521,378,500
Jul 07, 201744.2444.6443.5243.6443.641,763,200
Jul 06, 201743.8045.4843.5645.1245.124,310,700
Jul 05, 201742.7644.2042.4443.0043.002,799,500
Jul 03, 201741.7643.0841.5643.0843.081,247,200
Jun 30, 201742.0043.8441.6842.5242.523,511,700
Jun 29, 201741.0847.1241.0443.1243.127,026,500
Jun 28, 201741.5241.9640.8441.0041.001,680,600
Jun 27, 201741.0842.2840.6042.2042.203,561,900
Jun 26, 201741.2441.5640.8040.8840.882,226,600
Jun 23, 201742.1242.4441.6841.7641.761,772,600
Jun 22, 201742.4842.7641.9642.2042.201,461,900
Jun 21, 201742.2842.9642.0042.6042.602,502,600
Jun 20, 201742.2443.1642.2043.0043.003,191,500
Jun 19, 201742.4442.4841.6441.8441.842,142,300
Jun 16, 201743.2444.0443.1243.1643.161,750,600
Jun 15, 201744.7644.8843.2443.6443.642,775,800
Jun 14, 201743.2443.9642.9643.0843.082,726,100
Jun 13, 201743.8844.0443.2043.2843.281,789,000
Jun 12, 201744.9646.0044.6444.8044.802,606,700
Jun 09, 201743.3246.2442.8044.3244.323,298,200
Jun 08, 201744.7244.7243.4043.7243.721,914,900
Jun 07, 201744.7645.8844.4844.6844.681,653,800
Jun 06, 201744.6845.4444.3645.2045.201,413,900
Jun 05, 201744.2444.2443.3244.2044.201,602,000
Jun 02, 201744.1244.2443.6043.9643.961,321,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...