ProShares VIX Short Term Futures ETF (VIXY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.445 | -3.65953947368 | 12.16 | 12.61 | 11.605 | 4847384 | 12.14709603 | SP |
| 4 | -0.055 | -0.467289719626 | 11.77 | 14.46 | 10.965 | 5671898 | 12.4678508 | SP |
| 12 | 0.995 | 9.28171641791 | 10.72 | 22.41 | 9.89 | 6915816 | 13.68240784 | SP |
| 26 | -1.715 | -12.7699180938 | 13.43 | 22.41 | 9.89 | 5661025 | 13.35144945 | SP |
| 52 | -8.355 | -41.6292974589 | 20.07 | 27.33 | 9.89 | 4808204 | 15.42909605 | SP |
| 156 | -106.685 | -90.1055743243 | 118.4 | 132.5 | 9.89 | 6865578 | 59.07876034 | SP |
| 260 | -348.885 | -96.7512479201 | 360.6 | 1291.2 | 9.89 | 6255237 | 155.95572156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 11.84 | -0.46 | -3.74 | 11.85 | 12.03 | 11.7 | 6188580 |
| 1726698600 | 12.3 | -0.15 | -1.20 | 12.38 | 12.5998 | 11.75 | 7335606 |
| 1726612200 | 12.45 | 0.31 | 2.55 | 12.15 | 12.61 | 12.04 | 3674626 |
| 1726525800 | 12.14 | 0.08 | 0.66 | 12.13 | 12.45 | 12.1103 | 3484719 |
| 1726266600 | 12.06 | -0.05 | -0.41 | 12.16 | 12.17 | 11.7902 | 3553388 |
| 1726180200 | 12.11 | -0.08 | -0.66 | 12.34 | 12.61 | 12.085 | 4890046 |
| 1726093800 | 12.19 | -0.55 | -4.32 | 12.57 | 13.7408 | 12.18 | 9136172 |
| 1726007400 | 12.74 | -0.25 | -1.92 | 12.83 | 13.5599 | 12.7 | 5288428 |
| 1725921000 | 12.99 | -0.86 | -6.21 | 13.58 | 13.72 | 12.8301 | 6268339 |
| 1725661800 | 13.85 | 0.92 | 7.12 | 12.67 | 14.46 | 12.55 | 10197902 |
| 1725575400 | 12.93 | -0.58 | -4.29 | 13.34 | 13.51 | 12.7001 | 6633087 |
| 1725489000 | 13.51 | 0.28 | 2.12 | 13.57 | 13.885 | 12.67 | 9414595 |
| 1725402600 | 13.23 | 2.23 | 20.27 | 11.34 | 13.635 | 11.29 | 8324597 |
| 1725057000 | 11 | -0.33 | -2.91 | 11.16 | 11.3601 | 10.965 | 3617369 |
| 1724970600 | 11.33 | -0.42 | -3.57 | 11.37 | 11.505 | 11.16 | 4455096 |
| 1724884200 | 11.75 | 0.64 | 5.76 | 11.16 | 11.924 | 11.105 | 4875297 |
| 1724797800 | 11.11 | -0.26 | -2.29 | 11.52 | 11.605 | 11.11 | 2114468 |
| 1724711400 | 11.37 | 0.02 | 0.18 | 11.29 | 11.6213 | 11.26 | 3857425 |
| 1724452200 | 11.35 | -0.73 | -6.04 | 11.77 | 11.895 | 11.3 | 4456320 |
| 1724365800 | 12.08 | 0.52 | 4.50 | 11.49 | 12.15 | 11.435 | 4662453 |
| 1724279400 | 11.56 | 0.12 | 1.05 | 11.39 | 11.87 | 11.37 | 4741771 |
| 1724193000 | 11.44 | 0.48 | 4.38 | 11.1 | 11.4803 | 11.02 | 4829626 |
| 1724106600 | 10.96 | -0.25 | -2.23 | 11.19 | 11.25 | 10.885 | 4049130 |
| 1723847400 | 11.21 | -0.01 | -0.09 | 11.41 | 11.48 | 11.1201 | 3920581 |
| 1723761000 | 11.22 | -0.43 | -3.69 | 11.5 | 11.515 | 11.0501 | 3890521 |
| 1723674600 | 11.65 | -0.84 | -6.73 | 12.22 | 12.33 | 11.64 | 4401565 |
| 1723588200 | 12.49 | -1.06 | -7.82 | 13.21 | 13.23 | 12.4613 | 5070243 |
| 1723501800 | 13.55 | -0.05 | -0.37 | 13.53 | 13.898 | 12.6607 | 5392829 |
| 1723242600 | 13.6 | -2.09 | -13.32 | 15.51 | 15.84 | 13.5 | 7488689 |
| 1723156200 | 15.69 | -1.37 | -8.03 | 16.18 | 16.6399 | 15.5 | 6549805 |
| 1723069800 | 17.06 | -0.53 | -3.01 | 15.26 | 17.7506 | 14.94 | 10677621 |
| 1722983400 | 17.59 | -4.54 | -20.52 | 19.17 | 19.88 | 15.32 | 9930259 |
| 1722897000 | 22.13 | 6.66 | 43.05 | 22.35 | 22.41 | 17.92 | 42427860 |
| 1722637800 | 15.47 | 2.99 | 23.96 | 13.45 | 15.94 | 13.315 | 46441949 |
| 1722551400 | 12.48 | 1.03 | 9.00 | 11.4 | 12.9 | 11.335 | 8679019 |
| 1722465000 | 11.45 | -0.32 | -2.72 | 11.44 | 11.52 | 11.0489 | 3377720 |
| 1722378600 | 11.77 | 0.35 | 3.06 | 11.35 | 12.1693 | 11.3088 | 5629973 |
| 1722292200 | 11.42 | -0.18 | -1.55 | 11.49 | 11.7 | 11.3182 | 2989525 |
| 1722033000 | 11.6 | -0.7 | -5.69 | 11.93 | 12.01 | 11.571 | 5038570 |
| 1721946600 | 12.3 | 0.1 | 0.82 | 12.03 | 12.64 | 11.54 | 14154678 |
| 1721860200 | 12.2 | 1.49 | 13.91 | 11.05 | 12.29 | 11.05 | 11707213 |
| 1721773800 | 10.71 | -0.09 | -0.82 | 10.8 | 10.87 | 10.56 | 4775083 |
| 1721687400 | 10.799 | -0.63 | -5.52 | 11.22 | 11.25 | 10.745 | 5032563 |
| 1721428200 | 11.43 | 0.48 | 4.38 | 11.12 | 11.5568 | 10.99 | 6920877 |
| 1721341800 | 10.95 | 0.32 | 3.01 | 10.42 | 11.1124 | 10.35 | 8712045 |
| 1721255400 | 10.63 | 0.35 | 3.40 | 10.57 | 10.792 | 10.421 | 11624783 |
| 1721169000 | 10.28 | 0.04 | 0.39 | 10.16 | 10.3 | 10.13 | 3149949 |
| 1721082600 | 10.24 | 0.2 | 1.99 | 9.98 | 10.26 | 9.93 | 5153967 |
| 1720823400 | 10.04 | -0.17 | -1.67 | 10.06 | 10.07 | 9.89 | 3673608 |
| 1720737000 | 10.21 | 0.03 | 0.29 | 10.07 | 10.365 | 10.05 | 10095037 |
| 1720650600 | 10.18 | -0.04 | -0.39 | 10.18 | 10.23 | 10.05 | 2196116 |
| 1720564200 | 10.22 | 0.02 | 0.20 | 10.16 | 10.2658 | 10.13 | 2415626 |
| 1720477800 | 10.2 | -0.17 | -1.64 | 10.25 | 10.2599 | 10.12 | 2391419 |
| 1720218600 | 10.37 | 0.03 | 0.29 | 10.3 | 10.45 | 10.28 | 2578131 |
| 1720040640 | 10.34 | 0.05 | 0.49 | 10.29 | 10.365 | 10.23 | 1848482 |
| 1719959400 | 10.29 | -0.13 | -1.20 | 10.48 | 10.48 | 10.25 | 1916320 |
| 1719873000 | 10.415 | -0.44 | -4.01 | 10.72 | 10.7609 | 10.41 | 2155707 |
| 1719613800 | 10.85 | 0.17 | 1.59 | 10.72 | 10.86 | 10.63 | 2659938 |
| 1719527400 | 10.68 | -0.09 | -0.84 | 10.76 | 10.8 | 10.68 | 1820565 |
| 1719441000 | 10.77 | -0.11 | -1.01 | 10.92 | 10.97 | 10.7648 | 2944289 |
| 1719354600 | 10.88 | -0.25 | -2.25 | 11.1 | 11.17 | 10.86 | 1845720 |
| 1719268200 | 11.13 | -0.06 | -0.54 | 11.24 | 11.28 | 10.99 | 3011899 |
| 1719009000 | 11.19 | -0.2 | -1.76 | 11.475 | 11.61 | 11.09 | 3500771 |
| 1718922600 | 11.39 | 0.39 | 3.55 | 11.01 | 11.47 | 10.995 | 5341373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
