Register to chat with like-minded investors on our interactive forums.
VIXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 12.37 | -0.32 | -2.52% | 12.51 | 12.5253 | 12.37 | 1,690,318 |
| May 03 2024 | 12.69 | -0.45 | -3.42% | 12.70 | 12.9456 | 12.64 | 3,849,727 |
| May 02 2024 | 13.14 | -0.43 | -3.17% | 13.30 | 13.68 | 13.09 | 3,184,114 |
| May 01 2024 | 13.57 | 0.03 | 0.22% | 13.67 | 13.775 | 13.01 | 6,579,181 |
| Apr 30 2024 | 13.54 | 0.37 | 2.81% | 13.23 | 13.55 | 13.02 | 3,696,320 |
| Apr 29 2024 | 13.17 | -0.18 | -1.35% | 13.24 | 13.40 | 13.03 | 2,498,842 |
| Apr 26 2024 | 13.35 | -0.45 | -3.26% | 13.42 | 13.53 | 13.285 | 2,846,283 |
| Apr 25 2024 | 13.80 | 0.30 | 2.22% | 14.26 | 14.46 | 13.725 | 6,249,385 |
| Apr 24 2024 | 13.50 | -0.12 | -0.88% | 13.57 | 13.8854 | 13.48 | 4,194,941 |
| Apr 23 2024 | 13.62 | -0.58 | -4.08% | 13.89 | 13.97 | 13.56 | 3,522,564 |
| Apr 22 2024 | 14.20 | -1.16 | -7.55% | 14.77 | 14.80 | 14.02 | 4,972,305 |
| Apr 19 2024 | 15.36 | 0.36 | 2.40% | 15.05 | 15.61 | 14.75 | 8,695,202 |
| Apr 18 2024 | 15.00 | 0.13 | 0.87% | 14.68 | 15.18 | 14.4843 | 6,554,961 |
| Apr 17 2024 | 14.87 | -0.14 | -0.93% | 14.95 | 15.52 | 14.62 | 7,614,191 |
| Apr 16 2024 | 15.01 | -0.52 | -3.35% | 15.45 | 15.57 | 14.73 | 11,537,197 |
| Apr 15 2024 | 15.53 | 0.83 | 5.65% | 14.26 | 15.59 | 14.10 | 14,069,130 |
| Apr 12 2024 | 14.70 | 1.19 | 8.81% | 14.17 | 15.40 | 14.145 | 12,936,302 |
| Apr 11 2024 | 13.51 | -0.26 | -1.89% | 13.82 | 14.36 | 13.47 | 6,255,252 |
| Apr 10 2024 | 13.77 | 0.21 | 1.55% | 13.91 | 14.30 | 13.73 | 10,056,738 |
| Apr 09 2024 | 13.56 | -0.06 | -0.44% | 13.56 | 14.13 | 13.4699 | 6,849,707 |
| Apr 08 2024 | 13.62 | -0.57 | -4.02% | 13.93 | 14.03 | 13.52 | 4,409,853 |
| Apr 05 2024 | 14.19 | 0.27 | 1.94% | 14.09 | 14.35 | 13.71 | 8,147,429 |
| Apr 04 2024 | 13.92 | 0.60 | 4.50% | 13.09 | 14.32 | 12.96 | 9,776,826 |
| Apr 03 2024 | 13.32 | -0.06 | -0.45% | 13.57 | 13.65 | 13.15 | 4,265,772 |
| Apr 02 2024 | 13.38 | 0.35 | 2.69% | 13.49 | 13.86 | 13.37 | 8,649,275 |
| Apr 01 2024 | 13.03 | 0.07 | 0.54% | 12.92 | 13.25 | 12.845 | 4,375,208 |
| Mar 28 2024 | 12.96 | 0.28 | 2.21% | 12.73 | 12.96 | 12.66 | 3,695,821 |
| Mar 27 2024 | 12.68 | -0.25 | -1.93% | 12.76 | 13.00 | 12.68 | 2,948,286 |
| Mar 26 2024 | 12.93 | -0.05 | -0.39% | 12.87 | 12.94 | 12.72 | 2,914,653 |
| Mar 25 2024 | 12.98 | -0.09 | -0.69% | 13.08 | 13.0801 | 12.86 | 2,568,755 |
| Mar 22 2024 | 13.07 | 0.07 | 0.54% | 13.06 | 13.13 | 12.85 | 2,865,369 |
| Mar 21 2024 | 13.00 | -0.07 | -0.54% | 12.94 | 13.17 | 12.885 | 3,788,861 |
| Mar 20 2024 | 13.07 | -0.35 | -2.61% | 13.43 | 13.49 | 13.0638 | 7,441,243 |
| Mar 19 2024 | 13.42 | -0.36 | -2.61% | 13.80 | 13.88 | 13.40 | 4,518,575 |
| Mar 18 2024 | 13.78 | -0.30 | -2.13% | 13.92 | 13.92 | 13.67 | 4,085,152 |
| Mar 15 2024 | 14.08 | 0.25 | 1.81% | 14.04 | 14.64 | 13.91 | 6,741,820 |
| Mar 14 2024 | 13.83 | 0.37 | 2.75% | 13.40 | 14.375 | 13.32 | 6,687,186 |
| Mar 13 2024 | 13.46 | -0.09 | -0.66% | 13.51 | 13.61 | 13.41 | 2,550,416 |
| Mar 12 2024 | 13.55 | -0.71 | -4.98% | 13.93 | 14.10 | 13.526 | 5,315,937 |
| Mar 11 2024 | 14.26 | -0.14 | -0.97% | 14.53 | 14.78 | 14.13 | 5,775,369 |
| Mar 08 2024 | 14.40 | 0.38 | 2.71% | 13.84 | 14.8789 | 13.74 | 6,723,119 |
| Mar 07 2024 | 14.02 | -0.10 | -0.71% | 13.805 | 14.21 | 13.79 | 3,464,162 |
| Mar 06 2024 | 14.12 | 0.07 | 0.50% | 13.71 | 14.22 | 13.65 | 5,658,978 |
| Mar 05 2024 | 14.05 | 0.54 | 4.00% | 13.64 | 14.469 | 13.6101 | 7,131,674 |
| Mar 04 2024 | 13.51 | -0.01 | -0.07% | 13.45 | 13.58 | 13.425 | 1,763,722 |
| Mar 01 2024 | 13.52 | 0.03 | 0.22% | 13.3721 | 13.6004 | 13.2799 | 3,899,525 |
| Feb 29 2024 | 13.49 | -0.19 | -1.39% | 13.46 | 13.80 | 13.43 | 3,338,773 |
| Feb 28 2024 | 13.68 | 0.21 | 1.56% | 13.59 | 13.78 | 13.52 | 3,133,260 |
| Feb 27 2024 | 13.47 | -0.23 | -1.68% | 13.59 | 13.62 | 13.44 | 1,776,327 |
| Feb 26 2024 | 13.70 | -0.14 | -1.01% | 13.77 | 13.78 | 13.6501 | 2,046,262 |
| Feb 23 2024 | 13.84 | -0.56 | -3.89% | 14.15 | 14.245 | 13.83 | 2,761,975 |
| Feb 22 2024 | 14.40 | -0.30 | -2.04% | 14.11 | 14.415 | 13.93 | 4,941,818 |
| Feb 21 2024 | 14.70 | -0.06 | -0.41% | 14.88 | 15.02 | 14.635 | 3,935,885 |
| Feb 20 2024 | 14.76 | 0.43 | 3.00% | 14.55 | 15.175 | 14.48 | 5,049,485 |
| Feb 16 2024 | 14.33 | -0.02 | -0.14% | 14.45 | 14.57 | 14.06 | 4,910,173 |
| Feb 15 2024 | 14.35 | -0.12 | -0.83% | 14.31 | 14.6501 | 14.245 | 3,659,113 |
| Feb 14 2024 | 14.47 | -0.83 | -5.42% | 14.67 | 14.9988 | 14.41 | 6,948,242 |
| Feb 13 2024 | 15.30 | 1.05 | 7.37% | 14.74 | 16.24 | 14.60 | 10,552,117 |
| Feb 12 2024 | 14.25 | 0.25 | 1.79% | 13.88 | 14.415 | 13.84 | 4,054,761 |
| Feb 09 2024 | 14.00 | 0.13 | 0.94% | 13.80 | 14.01 | 13.69 | 2,444,979 |
| Feb 08 2024 | 13.87 | -0.07 | -0.50% | 13.90 | 14.11 | 13.82 | 1,716,970 |
| Feb 07 2024 | 13.94 | -0.07 | -0.50% | 13.87 | 14.06 | 13.84 | 2,361,583 |
