ProShares VIX Short Term Futures ETF (VIXY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 9.84095427435 | 10.06 | 11.1124 | 9.89 | 6462870 | 10.55287936 | SP |
| 4 | -0.425 | -3.7037037037 | 11.475 | 11.61 | 9.89 | 3878651 | 10.53441385 | SP |
| 12 | -2.37 | -17.6602086438 | 13.42 | 13.775 | 9.89 | 3707686 | 11.30494469 | SP |
| 26 | -3.98 | -26.4803725882 | 15.03 | 16.24 | 9.89 | 4379707 | 13.07112083 | SP |
| 52 | -12.26 | -52.5954525955 | 23.31 | 27.36 | 9.89 | 4232508 | 17.33244629 | SP |
| 156 | -121.2 | -91.6446124764 | 132.25 | 151.5 | 9.89 | 6639887 | 64.04792454 | SP |
| 260 | -362.15 | -97.0391211147 | 373.2 | 1291.2 | 9.89 | 6111032 | 167.81581004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11802672 |
| 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 | 10.045 | 10127149 |
| 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 | 2414926 |
| 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 | -0.27 | -2.48 | 10.72 | 10.7609 | 10.41 | 2155707 |
| 1719613800 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 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 | 5335993 |
| 1718749800 | 11 | -0.08 | -0.72 | 10.97 | 11.14 | 10.92 | 3325308 |
| 1718663400 | 11.08 | -0.08 | -0.72 | 11.16 | 11.27 | 10.95 | 2719707 |
| 1718404200 | 11.16 | 0.35 | 3.24 | 11.04 | 11.35 | 10.98 | 6234661 |
| 1718317800 | 10.81 | 0.01 | 0.09 | 10.8 | 11.095 | 10.7312 | 2982222 |
| 1718231400 | 10.8 | -0.24 | -2.17 | 10.79 | 10.9002 | 10.72 | 5145225 |
| 1718145000 | 11.04 | -0.01 | -0.09 | 11.16 | 11.315 | 10.99 | 3049723 |
| 1718058600 | 11.05 | 0.03 | 0.27 | 11.2 | 11.255 | 10.98 | 3522906 |
| 1717799400 | 11.02 | -0.11 | -0.99 | 11.14 | 11.195 | 10.95 | 2507257 |
| 1717713000 | 11.13 | -0.08 | -0.71 | 11.16 | 11.2899 | 11.1 | 3416849 |
| 1717626600 | 11.21 | -0.23 | -2.01 | 11.3 | 11.54 | 11.18 | 2644844 |
| 1717540200 | 11.44 | 0.06 | 0.53 | 11.55 | 11.765 | 11.3894 | 3248851 |
| 1717453800 | 11.38 | -0.06 | -0.52 | 11.3 | 11.81 | 11.285 | 3914719 |
| 1717194600 | 11.44 | -0.38 | -3.21 | 11.61 | 12.12 | 11.415 | 5897953 |
| 1717108200 | 11.82 | -0.02 | -0.17 | 11.87 | 12.04 | 11.6 | 4021125 |
| 1717021800 | 11.84 | 0.42 | 3.68 | 11.93 | 11.955 | 11.655 | 4021390 |
| 1716935400 | 11.42 | 0.28 | 2.51 | 11.14 | 11.6 | 11.11 | 5661538 |
| 1716589800 | 11.14 | -0.39 | -3.38 | 11.43 | 11.45 | 11.11 | 3859473 |
| 1716503400 | 11.53 | 0.15 | 1.32 | 11.1 | 11.645 | 11.06 | 8239387 |
| 1716417000 | 11.38 | 0.28 | 2.52 | 11.17 | 11.47 | 11.035 | 5416403 |
| 1716330600 | 11.1 | -0.26 | -2.29 | 11.36 | 11.36 | 11.0709 | 3287858 |
| 1716244200 | 11.36 | 0.03 | 0.26 | 11.3 | 11.39 | 11.19 | 2981543 |
| 1715985000 | 11.33 | -0.1 | -0.83 | 11.44 | 11.485 | 11.27 | 2591312 |
| 1715898600 | 11.425 | -0.01 | -0.04 | 11.44 | 11.56 | 11.41 | 2808827 |
| 1715812200 | 11.43 | -0.49 | -4.11 | 11.65 | 11.78 | 11.43 | 3309783 |
| 1715725800 | 11.92 | -0.23 | -1.89 | 12.1 | 12.195 | 11.86 | 2337590 |
| 1715639400 | 12.15 | 0.16 | 1.33 | 11.97 | 12.2 | 11.9401 | 2834941 |
| 1715380200 | 11.99 | -0.15 | -1.24 | 12.12 | 12.18 | 11.97 | 2437720 |
| 1715293800 | 12.14 | -0.07 | -0.57 | 12.22 | 12.325 | 12.13 | 1995863 |
| 1715207400 | 12.21 | -0.11 | -0.89 | 12.33 | 12.35 | 12.19 | 1682925 |
| 1715121000 | 12.32 | -0.05 | -0.40 | 12.3 | 12.4299 | 12.3 | 2553377 |
| 1715034600 | 12.37 | -0.32 | -2.52 | 12.51 | 12.5253 | 12.37 | 1690318 |
| 1714775400 | 12.69 | -0.45 | -3.42 | 12.7 | 12.9456 | 12.64 | 3849727 |
| 1714689000 | 13.14 | -0.43 | -3.17 | 13.3 | 13.68 | 13.09 | 3184114 |
| 1714602600 | 13.57 | 0.03 | 0.22 | 13.67 | 13.775 | 13.01 | 6579181 |
| 1714516200 | 13.54 | 0.37 | 2.81 | 13.23 | 13.55 | 13.02 | 3696320 |
| 1714429800 | 13.17 | -0.18 | -1.35 | 13.24 | 13.4 | 13.03 | 2498842 |
| 1714170600 | 13.35 | -0.45 | -3.26 | 13.42 | 13.53 | 13.285 | 2846283 |
| 1714084200 | 13.8 | 0.3 | 2.22 | 14.26 | 14.46 | 13.725 | 6249385 |
| 1713997800 | 13.5 | -0.12 | -0.88 | 13.57 | 13.8854 | 13.48 | 4194941 |
| 1713911400 | 13.62 | -0.58 | -4.08 | 13.89 | 13.97 | 13.56 | 3522564 |
| 1713825000 | 14.2 | -1.16 | -7.55 | 14.77 | 14.8 | 14.02 | 4972305 |
| 1713565800 | 15.36 | 0.36 | 2.40 | 15.05 | 15.61 | 14.75 | 8695202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
