FinancialContent is the trusted provider of stock market information to the media industry.
VIX Short-Term Futures Proshares (NY: VIXY)
22.22 USD  -0.26 (-1.16%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 22.44 22.50 22.12 22.22 1,096,211 -0.26(-1.16%)
Jun 14, 2019 22.86 23.06 22.43 22.48 1,035,800 -0.22(-0.97%)
Jun 13, 2019 22.60 22.94 22.47 22.70 835,906 -0.10(-0.44%)
Jun 12, 2019 23.13 23.27 22.74 22.80 1,218,214 -0.14(-0.61%)
Jun 11, 2019 22.47 23.27 22.45 22.94 1,047,333 +0.08(+0.35%)
Jun 10, 2019 22.76 23.20 22.70 22.86 807,055 -0.23(-1.00%)
Jun 07, 2019 22.83 23.13 22.69 23.09 1,162,700 +0.19(+0.83%)
Jun 06, 2019 23.22 23.46 22.83 22.90 928,238 -0.46(-1.97%)
Jun 05, 2019 23.63 24.10 23.28 23.36 1,680,438 -0.51(-2.14%)
Jun 04, 2019 24.49 24.85 23.84 23.87 1,933,200 -1.36(-5.39%)
Jun 03, 2019 24.99 25.82 24.52 25.23 2,479,235 +0.16(+0.64%)
May 31, 2019 25.28 25.40 24.59 25.07 2,331,100 +1.05(+4.37%)
May 30, 2019 24.00 24.56 23.73 24.02 1,858,900 -0.51(-2.08%)
May 29, 2019 24.55 24.98 24.13 24.53 2,874,137 +0.48(+2.00%)
May 28, 2019 23.21 24.05 22.85 24.05 1,564,461 +0.69(+2.95%)
May 24, 2019 23.18 23.67 22.94 23.36 1,647,300 -0.48(-2.01%)
May 23, 2019 23.24 24.26 23.22 23.84 2,558,850 +1.48(+6.62%)
May 22, 2019 22.71 22.76 22.15 22.36 1,441,163 -0.25(-1.11%)
May 21, 2019 23.05 23.06 22.53 22.61 1,297,787 -1.18(-4.96%)
May 20, 2019 24.07 24.50 23.35 23.79 1,664,598 +0.35(+1.49%)
May 17, 2019 24.04 24.07 22.80 23.44 2,452,700 +0.32(+1.38%)
May 16, 2019 23.95 23.96 22.93 23.12 2,279,849 -1.02(-4.23%)
May 15, 2019 25.92 26.08 24.07 24.14 2,394,884 -1.04(-4.13%)
May 14, 2019 25.68 25.84 24.86 25.18 2,511,658 -1.43(-5.37%)
May 13, 2019 26.12 26.80 25.34 26.61 4,242,717 +3.39(+14.60%)
May 10, 2019 25.35 26.00 23.20 23.22 3,615,600 -1.95(-7.75%)
May 09, 2019 26.53 27.36 25.06 25.17 4,644,436 -0.03(-0.12%)
May 08, 2019 25.45 25.95 24.36 25.20 3,652,530 -0.50(-1.95%)
May 07, 2019 23.33 26.35 23.13 25.70 6,412,894 +3.69(+16.77%)
May 06, 2019 22.98 23.19 21.92 22.01 4,829,511 +1.12(+5.36%)
May 03, 2019 21.36 21.40 20.80 20.89 2,277,800 -1.04(-4.74%)
May 02, 2019 21.68 22.79 21.59 21.93 3,335,369 +0.03(+0.14%)
May 01, 2019 20.91 21.90 20.75 21.90 2,422,194 +0.78(+3.69%)
Apr 30, 2019 21.08 21.70 20.97 21.12 2,264,853 +0.03(+0.14%)
Apr 29, 2019 20.92 21.11 20.75 21.09 1,039,154 +0.29(+1.39%)
Apr 26, 2019 21.34 21.63 20.77 20.80 1,788,500 -0.70(-3.26%)
Apr 25, 2019 21.34 22.13 21.08 21.50 2,061,260 +0.43(+2.04%)
Apr 24, 2019 20.60 21.10 20.57 21.07 1,691,542 +0.49(+2.38%)
Apr 23, 2019 20.64 20.73 20.44 20.58 1,316,298 -0.18(-0.87%)
Apr 22, 2019 21.16 21.33 20.74 20.76 2,161,387 -0.17(-0.81%)
Apr 18, 2019 21.27 21.64 20.92 20.93 1,874,800 -0.35(-1.64%)
Apr 17, 2019 20.77 21.65 20.77 21.28 1,690,776 +0.12(+0.57%)
Apr 16, 2019 21.20 21.30 20.91 21.16 1,820,886 -0.14(-0.66%)
Apr 15, 2019 21.25 22.16 21.22 21.30 2,166,279 -0.25(-1.16%)
Apr 12, 2019 22.13 22.17 21.50 21.55 2,157,900 -1.04(-4.60%)
Apr 11, 2019 22.77 22.91 22.53 22.59 1,529,762 -0.49(-2.12%)
Apr 10, 2019 23.47 23.66 23.03 23.08 1,269,735 -0.64(-2.70%)
Apr 09, 2019 23.24 23.85 23.09 23.72 1,379,317 +0.81(+3.54%)
Apr 08, 2019 23.10 23.24 22.86 22.91 1,132,112 -0.10(-0.43%)
Apr 05, 2019 23.21 23.35 23.00 23.01 1,440,200 -0.51(-2.17%)
Apr 04, 2019 23.60 23.90 23.34 23.52 1,538,765 -0.20(-0.84%)
Apr 03, 2019 23.17 24.07 23.12 23.72 1,664,235 +0.17(+0.72%)
Apr 02, 2019 23.72 23.82 23.45 23.55 1,122,474 -0.07(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.