Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Proshares VIX Short-Term Futures ETF
(NY:
VIXY
)
12.69
-0.45 (-3.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
615.20
643.80
615.00
621.40
124,402
+19.80(+3.29%)
Apr 29, 2020
606.00
607.40
588.60
601.60
111,865
-40.20(-6.26%)
Apr 28, 2020
610.00
649.60
606.80
641.80
98,925
+10.80(+1.71%)
Apr 27, 2020
664.60
664.60
623.00
631.00
113,685
-54.00(-7.88%)
Apr 24, 2020
711.20
719.40
681.20
685.00
75,915
-39.80(-5.49%)
Apr 23, 2020
716.60
737.20
701.80
724.80
118,419
-0.40(-0.06%)
Apr 22, 2020
733.80
748.20
718.40
725.20
137,450
-36.80(-4.83%)
Apr 21, 2020
757.00
790.80
751.20
762.00
177,279
+57.20(+8.12%)
Apr 20, 2020
675.80
706.00
659.00
704.80
139,662
+63.20(+9.85%)
Apr 17, 2020
641.00
663.80
637.60
641.60
121,235
-27.60(-4.12%)
Apr 16, 2020
669.80
689.00
663.20
669.20
213,783
+3.80(+0.57%)
Apr 15, 2020
656.20
680.40
645.60
665.40
177,204
+51.00(+8.30%)
Apr 14, 2020
630.20
634.00
607.60
614.40
200,754
-53.60(-8.02%)
Apr 13, 2020
680.00
696.00
667.20
668.00
152,640
-14.40(-2.11%)
Apr 09, 2020
692.20
703.80
679.00
682.40
261,650
-15.00(-2.15%)
Apr 08, 2020
705.00
717.80
688.40
697.40
225,989
-14.80(-2.08%)
Apr 07, 2020
671.60
716.40
669.40
712.20
269,881
+20.20(+2.92%)
Apr 06, 2020
692.80
707.00
681.40
692.00
234,615
-53.00(-7.11%)
Apr 03, 2020
770.80
785.20
738.60
745.00
270,315
-34.00(-4.36%)
Apr 02, 2020
812.40
827.00
775.00
779.00
338,826
-44.80(-5.44%)
Apr 01, 2020
811.60
835.80
773.00
823.80
297,718
+65.20(+8.59%)
Mar 31, 2020
802.80
808.20
746.20
758.60
329,710
-41.20(-5.15%)
Mar 30, 2020
828.20
852.00
798.00
799.80
425,812
-26.40(-3.20%)
Mar 27, 2020
825.40
833.80
795.00
826.20
316,140
+67.20(+8.85%)
Mar 26, 2020
805.60
815.80
748.40
759.00
424,524
-73.00(-8.77%)
Mar 25, 2020
790.00
864.20
782.80
832.00
464,749
+62.40(+8.11%)
Mar 24, 2020
681.80
783.00
648.40
769.60
494,675
-74.00(-8.77%)
Mar 23, 2020
933.60
974.60
809.00
843.60
305,674
-156.80(-15.67%)
Mar 20, 2020
972.40
1036
863.39
1000
590,555
-19.60(-1.92%)
Mar 19, 2020
1199
1260
920.00
1020
452,474
-106.00(-9.41%)
Mar 18, 2020
1080
1291
1018
1126
380,159
+162.40(+16.85%)
Mar 17, 2020
946.00
1028
890.00
963.60
458,211
-24.00(-2.43%)
Mar 16, 2020
900.00
1018
845.60
987.60
269,875
+277.60(+39.10%)
Mar 13, 2020
691.60
811.80
690.00
710.00
460,210
-69.20(-8.88%)
Mar 12, 2020
740.40
797.00
683.00
779.20
454,636
+150.80(+24.00%)
Mar 11, 2020
605.40
647.60
597.60
628.40
316,813
+69.00(+12.33%)
Mar 10, 2020
541.20
610.40
538.20
559.40
419,015
-60.60(-9.77%)
Mar 09, 2020
670.00
675.80
578.40
620.00
380,378
+133.40(+27.41%)
Mar 06, 2020
520.00
536.80
480.20
486.60
757,160
+45.80(+10.39%)
Mar 05, 2020
413.60
454.80
405.00
440.80
682,752
+60.40(+15.88%)
Mar 04, 2020
384.60
399.00
374.00
380.40
444,655
-21.80(-5.42%)
Mar 03, 2020
361.80
412.00
346.60
402.20
811,582
+41.00(+11.35%)
Mar 02, 2020
367.20
387.80
360.20
361.20
542,646
-15.60(-4.14%)
Feb 28, 2020
402.00
411.00
373.00
376.80
1,092,065
+15.60(+4.32%)
Feb 27, 2020
338.80
361.40
330.40
361.20
1,101,571
+50.40(+16.22%)
Feb 26, 2020
307.80
322.60
296.80
310.80
618,619
-7.40(-2.33%)
Feb 25, 2020
280.20
326.40
278.40
318.20
765,644
+28.00(+9.65%)
Feb 24, 2020
282.00
291.40
268.80
290.20
645,273
+45.00(+18.35%)
Feb 21, 2020
237.80
251.40
235.60
245.20
375,265
+15.00(+6.52%)
Feb 20, 2020
224.20
238.00
222.00
230.20
333,197
+7.20(+3.23%)
Feb 19, 2020
222.00
224.40
220.60
223.00
114,568
-3.60(-1.59%)
Feb 18, 2020
225.80
230.60
223.20
226.60
178,649
+4.60(+2.07%)
Feb 14, 2020
223.20
227.00
221.40
222.00
143,570
-3.00(-1.33%)
Feb 13, 2020
228.80
229.40
222.60
225.00
147,352
+3.80(+1.72%)
Feb 12, 2020
227.20
229.00
220.20
221.20
212,133
-11.20(-4.82%)
Feb 11, 2020
228.40
232.80
226.80
232.40
117,865
+0.40(+0.17%)
Feb 10, 2020
238.40
238.40
230.80
232.00
113,431
-2.60(-1.11%)
Feb 07, 2020
237.40
240.84
232.60
234.60
196,035
+3.00(+1.30%)
Feb 06, 2020
231.40
236.40
230.20
231.60
119,752
-2.20(-0.94%)
Feb 05, 2020
235.20
242.00
233.60
233.80
199,630
-9.60(-3.94%)
Feb 04, 2020
245.00
246.60
240.00
243.40
159,716
-14.00(-5.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.