New Zealand markets closed

ProShares VIX Short-Term Futures ETF (VIXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
12.69-0.45 (-3.42%)
At close: 04:00PM EDT
12.71 +0.02 (+0.16%)
After hours: 06:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.7012.9512.6412.6912.693,852,916
02 May 202413.3013.6813.0913.1413.143,194,700
01 May 202413.6713.7813.0113.5713.576,581,600
30 Apr 202413.2313.5513.0213.5413.543,718,600
29 Apr 202413.2413.4013.0313.1713.172,509,100
26 Apr 202413.4213.5313.2913.3513.352,847,300
25 Apr 202414.2614.4613.7313.8013.806,251,600
24 Apr 202413.5713.8913.4813.5013.504,231,000
23 Apr 202413.8913.9713.5613.6213.623,556,300
22 Apr 202414.7714.8014.0214.2014.204,983,500
19 Apr 202415.0515.6114.7515.3615.368,699,500
18 Apr 202414.6815.1814.4815.0015.006,559,200
17 Apr 202414.9515.5214.6214.8714.877,641,600
16 Apr 202415.4515.5714.7315.0115.0111,558,400
15 Apr 202414.2615.5914.1015.5315.5314,125,800
12 Apr 202414.1715.4014.1514.7014.7012,934,700
11 Apr 202413.8214.3613.4713.5113.516,268,200
10 Apr 202413.9114.3013.7313.7713.7710,068,100
09 Apr 202413.5614.1313.4713.5613.566,863,800
08 Apr 202413.9314.0313.5213.6213.624,421,300
05 Apr 202414.0914.3513.7114.1914.198,154,400
04 Apr 202413.0914.3212.9613.9213.929,793,400
03 Apr 202413.5713.6513.1513.3213.324,278,100
02 Apr 202413.4913.8613.3713.3813.388,655,500
01 Apr 202412.9213.2512.8513.0313.034,390,500
28 Mar 202412.7312.9612.6612.9612.963,708,400
27 Mar 202412.7613.0012.6812.6812.682,965,900
26 Mar 202412.8712.9412.7212.9312.932,921,900
25 Mar 202413.0813.0812.8612.9812.982,569,800
22 Mar 202413.0613.1312.8513.0713.072,880,300
21 Mar 202412.9413.1712.8913.0013.003,797,800
20 Mar 202413.4313.4913.0613.0713.077,471,800
19 Mar 202413.8013.8813.4013.4213.424,520,900
18 Mar 202413.9213.9213.6713.7813.784,088,900
15 Mar 202414.0414.6413.9114.0814.086,745,900
14 Mar 202413.4014.3813.3213.8313.836,696,000
13 Mar 202413.5113.6113.4113.4613.462,562,500
12 Mar 202413.9314.1013.5313.5513.555,324,800
11 Mar 202414.5314.7814.1314.2614.265,780,200
08 Mar 202413.8414.8813.7414.4014.406,726,800
07 Mar 202413.8114.2113.7914.0214.023,473,500
06 Mar 202413.7114.2213.6514.1214.125,672,300
05 Mar 202413.6414.4713.6114.0514.057,242,100
04 Mar 202413.4513.5813.4313.5113.511,765,500
01 Mar 202413.3713.6013.2813.5213.523,902,100
29 Feb 202413.4613.8013.4313.4913.493,339,100
28 Feb 202413.5913.7813.5213.6813.683,145,900
27 Feb 202413.5913.6213.4413.4713.471,785,300
26 Feb 202413.7713.7813.6513.7013.702,056,700
23 Feb 202414.1514.2513.8313.8413.842,792,100
22 Feb 202414.1114.4213.9314.4014.404,948,900
21 Feb 202414.8815.0214.6414.7014.703,953,400
20 Feb 202414.5515.1814.4814.7614.765,079,200
16 Feb 202414.4514.5714.0614.3314.334,916,000
15 Feb 202414.3114.6514.2514.3514.353,667,600
14 Feb 202414.6715.0014.4114.4714.476,955,300
13 Feb 202414.7416.2414.6015.3015.3010,569,500
12 Feb 202413.8814.4213.8414.2514.254,057,400
09 Feb 202413.8014.0113.6914.0014.002,447,300
08 Feb 202413.9014.1113.8213.8713.871,728,100
07 Feb 202413.8714.0613.8413.9413.942,374,200
06 Feb 202414.2014.3713.9714.0114.012,321,200
05 Feb 202414.7915.1014.3114.3714.372,848,300
02 Feb 202414.8715.0414.6514.9014.903,174,500
01 Feb 202414.8715.2214.6514.9414.944,058,500
31 Jan 202414.4015.2014.3315.0815.088,141,200
30 Jan 202414.4914.5114.3014.3414.342,266,300
29 Jan 202414.4914.7314.4314.6114.612,442,600
26 Jan 202414.5214.6414.2814.4314.432,261,300
25 Jan 202414.3414.6114.2814.5914.592,575,700
24 Jan 202413.9014.4213.8814.4214.423,982,700
23 Jan 202414.2814.2914.0214.0514.052,098,500
22 Jan 202414.7514.8614.3914.4214.422,553,800
19 Jan 202415.0315.1214.8214.9414.943,369,100
18 Jan 202415.4815.8415.2615.3015.302,831,800
17 Jan 202415.8016.2415.5015.8815.885,582,100
16 Jan 202415.1815.6314.9715.3015.305,115,600
12 Jan 202414.5014.8514.4814.8114.814,008,300
11 Jan 202414.4115.0814.3914.5814.584,659,700
10 Jan 202414.6914.7514.5614.6414.642,196,400
09 Jan 202415.3115.3114.7514.7914.792,731,700
08 Jan 202415.5015.5614.9515.1215.122,579,900
05 Jan 202415.8815.9015.3615.5015.504,130,100
04 Jan 202416.0716.1015.7116.0316.033,116,600
03 Jan 202415.7716.2915.5316.0516.055,895,200
02 Jan 202415.9016.1715.3815.5115.515,723,500
29 Dec 202315.4115.8615.3515.5115.513,760,700
28 Dec 202315.4215.6515.3715.4515.452,552,000
27 Dec 202316.0116.0215.4615.4815.482,932,000
26 Dec 202316.5416.6216.1116.1316.131,535,100
22 Dec 202316.9017.2816.5616.5816.583,277,300
21 Dec 202317.1217.5316.8416.9716.975,319,600
20 Dec 202316.3417.6016.2117.4017.405,914,900
19 Dec 202316.2516.4216.1616.3916.391,939,400
18 Dec 202316.0916.2016.0416.1416.142,058,600
15 Dec 202315.6616.1715.5916.1016.103,506,600
14 Dec 202315.5116.0715.4915.6115.613,559,100
13 Dec 202315.8016.0215.5915.6715.673,375,800
12 Dec 202316.1316.2015.7615.8815.882,823,000
11 Dec 202316.6716.7016.3116.3416.341,502,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...