Canada markets closed

ProShares VIX Short-Term Futures ETF (VIXY)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
11.99-0.15 (-1.24%)
At close: 04:00PM EDT
12.03 +0.04 (+0.33%)
After hours: 07:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202412.1212.1811.9711.9911.992,436,700
May 09, 202412.2212.3312.1312.1412.142,027,100
May 08, 202412.3312.3512.1912.2112.211,690,600
May 07, 202412.3012.4312.3012.3212.322,569,300
May 06, 202412.5112.5312.3712.3712.371,702,500
May 03, 202412.7012.9512.6412.6912.693,869,600
May 02, 202413.3013.6813.0913.1413.143,194,700
May 01, 202413.6713.7813.0113.5713.576,581,600
Apr 30, 202413.2313.5513.0213.5413.543,718,600
Apr 29, 202413.2413.4013.0313.1713.172,509,100
Apr 26, 202413.4213.5313.2913.3513.352,847,300
Apr 25, 202414.2614.4613.7313.8013.806,251,600
Apr 24, 202413.5713.8913.4813.5013.504,231,000
Apr 23, 202413.8913.9713.5613.6213.623,556,300
Apr 22, 202414.7714.8014.0214.2014.204,983,500
Apr 19, 202415.0515.6114.7515.3615.368,699,500
Apr 18, 202414.6815.1814.4815.0015.006,559,200
Apr 17, 202414.9515.5214.6214.8714.877,641,600
Apr 16, 202415.4515.5714.7315.0115.0111,558,400
Apr 15, 202414.2615.5914.1015.5315.5314,125,800
Apr 12, 202414.1715.4014.1514.7014.7012,934,700
Apr 11, 202413.8214.3613.4713.5113.516,268,200
Apr 10, 202413.9114.3013.7313.7713.7710,068,100
Apr 09, 202413.5614.1313.4713.5613.566,863,800
Apr 08, 202413.9314.0313.5213.6213.624,421,300
Apr 05, 202414.0914.3513.7114.1914.198,154,400
Apr 04, 202413.0914.3212.9613.9213.929,793,400
Apr 03, 202413.5713.6513.1513.3213.324,278,100
Apr 02, 202413.4913.8613.3713.3813.388,655,500
Apr 01, 202412.9213.2512.8513.0313.034,390,500
Mar 28, 202412.7312.9612.6612.9612.963,708,400
Mar 27, 202412.7613.0012.6812.6812.682,965,900
Mar 26, 202412.8712.9412.7212.9312.932,921,900
Mar 25, 202413.0813.0812.8612.9812.982,569,800
Mar 22, 202413.0613.1312.8513.0713.072,880,300
Mar 21, 202412.9413.1712.8913.0013.003,797,800
Mar 20, 202413.4313.4913.0613.0713.077,471,800
Mar 19, 202413.8013.8813.4013.4213.424,520,900
Mar 18, 202413.9213.9213.6713.7813.784,088,900
Mar 15, 202414.0414.6413.9114.0814.086,745,900
Mar 14, 202413.4014.3813.3213.8313.836,696,000
Mar 13, 202413.5113.6113.4113.4613.462,562,500
Mar 12, 202413.9314.1013.5313.5513.555,324,800
Mar 11, 202414.5314.7814.1314.2614.265,780,200
Mar 08, 202413.8414.8813.7414.4014.406,726,800
Mar 07, 202413.8114.2113.7914.0214.023,473,500
Mar 06, 202413.7114.2213.6514.1214.125,672,300
Mar 05, 202413.6414.4713.6114.0514.057,242,100
Mar 04, 202413.4513.5813.4313.5113.511,765,500
Mar 01, 202413.3713.6013.2813.5213.523,902,100
Feb 29, 202413.4613.8013.4313.4913.493,339,100
Feb 28, 202413.5913.7813.5213.6813.683,145,900
Feb 27, 202413.5913.6213.4413.4713.471,785,300
Feb 26, 202413.7713.7813.6513.7013.702,056,700
Feb 23, 202414.1514.2513.8313.8413.842,792,100
Feb 22, 202414.1114.4213.9314.4014.404,948,900
Feb 21, 202414.8815.0214.6414.7014.703,953,400
Feb 20, 202414.5515.1814.4814.7614.765,079,200
Feb 16, 202414.4514.5714.0614.3314.334,916,000
Feb 15, 202414.3114.6514.2514.3514.353,667,600
Feb 14, 202414.6715.0014.4114.4714.476,955,300
Feb 13, 202414.7416.2414.6015.3015.3010,569,500
Feb 12, 202413.8814.4213.8414.2514.254,057,400
Feb 09, 202413.8014.0113.6914.0014.002,447,300
Feb 08, 202413.9014.1113.8213.8713.871,728,100
Feb 07, 202413.8714.0613.8413.9413.942,374,200
Feb 06, 202414.2014.3713.9714.0114.012,321,200
Feb 05, 202414.7915.1014.3114.3714.372,848,300
Feb 02, 202414.8715.0414.6514.9014.903,174,500
Feb 01, 202414.8715.2214.6514.9414.944,058,500
Jan 31, 202414.4015.2014.3315.0815.088,141,200
Jan 30, 202414.4914.5114.3014.3414.342,266,300
Jan 29, 202414.4914.7314.4314.6114.612,442,600
Jan 26, 202414.5214.6414.2814.4314.432,261,300
Jan 25, 202414.3414.6114.2814.5914.592,575,700
Jan 24, 202413.9014.4213.8814.4214.423,982,700
Jan 23, 202414.2814.2914.0214.0514.052,098,500
Jan 22, 202414.7514.8614.3914.4214.422,553,800
Jan 19, 202415.0315.1214.8214.9414.943,369,100
Jan 18, 202415.4815.8415.2615.3015.302,831,800
Jan 17, 202415.8016.2415.5015.8815.885,582,100
Jan 16, 202415.1815.6314.9715.3015.305,115,600
Jan 12, 202414.5014.8514.4814.8114.814,008,300
Jan 11, 202414.4115.0814.3914.5814.584,659,700
Jan 10, 202414.6914.7514.5614.6414.642,196,400
Jan 09, 202415.3115.3114.7514.7914.792,731,700
Jan 08, 202415.5015.5614.9515.1215.122,579,900
Jan 05, 202415.8815.9015.3615.5015.504,130,100
Jan 04, 202416.0716.1015.7116.0316.033,116,600
Jan 03, 202415.7716.2915.5316.0516.055,895,200
Jan 02, 202415.9016.1715.3815.5115.515,723,500
Dec 29, 202315.4115.8615.3515.5115.513,760,700
Dec 28, 202315.4215.6515.3715.4515.452,552,000
Dec 27, 202316.0116.0215.4615.4815.482,932,000
Dec 26, 202316.5416.6216.1116.1316.131,535,100
Dec 22, 202316.9017.2816.5616.5816.583,277,300
Dec 21, 202317.1217.5316.8416.9716.975,319,600
Dec 20, 202316.3417.6016.2117.4017.405,914,900
Dec 19, 202316.2516.4216.1616.3916.391,939,400
Dec 18, 202316.0916.2016.0416.1416.142,058,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...