ProShares VIX Short Term Futures ETF (VIXY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6417 | -5.74282608696 | 46 | 46.06 | 41.21 | 3400577 | 42.9179426 | SP |
| 4 | 0.2983 | 0.692754296331 | 43.06 | 50.58 | 40.75 | 2216457 | 43.64086953 | SP |
| 12 | -0.3917 | -0.895314285714 | 43.75 | 55.9 | 40.67 | 1513196 | 44.31082784 | SP |
| 26 | -46.0417 | -51.5007829978 | 89.4 | 89.64 | 40.67 | 3647684 | 54.14525448 | SP |
| 52 | -15.8017 | -26.7101081812 | 59.16 | 89.64 | 39.56 | 4330861 | 52.93362267 | SP |
| 156 | -293.8417 | -87.1416666667 | 337.2 | 479.4 | 39.56 | 6436554 | 210.8364411 | SP |
| 260 | -994.2417 | -95.8212895143 | 1037.6 | 5164.8 | 39.56 | 6219853 | 584.74104482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 44.21 | 0.84 | 1.94 | 46.45 | 47.33 | 42.7 | 2952563 |
| 1738366200 | 43.37 | 1.5 | 3.58 | 41.49 | 43.9 | 41.21 | 2659873 |
| 1738279800 | 41.87 | -0.16 | -0.38 | 41.58 | 42.47 | 41.41 | 2438960 |
| 1738193400 | 42.03 | -0.28 | -0.66 | 42.22 | 43.72 | 41.9195 | 2113682 |
| 1738107000 | 42.31 | -1.38 | -3.16 | 43.29 | 44.41 | 42 | 3130454 |
| 1738020600 | 43.69 | 2.63 | 6.41 | 46 | 46.06 | 43.2 | 6651091 |
| 1737761400 | 41.06 | -0.9 | -2.14 | 40.92 | 41.42 | 40.75 | 2271422 |
| 1737675000 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1737588600 | 41.96 | 0.58 | 1.40 | 41.31 | 42.105 | 41.25 | 1580090 |
| 1737502200 | 41.38 | -1.76 | -4.08 | 42.28 | 42.5933 | 41.23 | 2013069 |
| 1737156600 | 43.14 | 0.24 | 0.56 | 42.17 | 43.16 | 42.1018 | 1274378 |
| 1737070200 | 42.9 | 0.08 | 0.19 | 42.77 | 43.14 | 42.37 | 1300591 |
| 1736983800 | 42.82 | -3.91 | -8.37 | 44.5 | 44.5 | 42.7 | 1947606 |
| 1736897400 | 46.73 | -0.94 | -1.97 | 46.83 | 48.24 | 45.6101 | 1165567 |
| 1736811000 | 47.67 | -0.98 | -2.01 | 50.24 | 50.58 | 47.29 | 1365147 |
| 1736551800 | 48.65 | 3.13 | 6.88 | 47.34 | 49.64 | 46.8 | 2434914 |
| 1736379000 | 45.52 | -0.3 | -0.65 | 46.29 | 47.82 | 45.21 | 2411147 |
| 1736292600 | 45.82 | 2.66 | 6.16 | 42.67 | 46.56 | 42.67 | 1609472 |
| 1736206200 | 43.16 | -0.33 | -0.76 | 43.06 | 44.09 | 42.53 | 1375019 |
| 1735947000 | 43.49 | -2.47 | -5.37 | 45.25 | 45.5 | 43.36 | 1277001 |
| 1735860600 | 45.96 | 0.94 | 2.09 | 44.21 | 48.22 | 44.13 | 1307028 |
| 1735687800 | 45.02 | 0.29 | 0.65 | 44.06 | 45.53 | 43.645 | 1029940 |
| 1735601400 | 44.73 | 0.92 | 2.10 | 46.13 | 47.69 | 43.46 | 1542167 |
| 1735342200 | 43.81 | 2 | 4.78 | 42.62 | 46.09 | 42.3801 | 1967015 |
| 1735255800 | 41.81 | 0.25 | 0.60 | 42.22 | 43.26 | 41.595 | 1329697 |
| 1735077840 | 41.56 | -2.5 | -5.67 | 43.26 | 43.35 | 41.5 | 807639 |
| 1734996600 | 44.06 | -2.97 | -6.32 | 46.37 | 48 | 43.98 | 1241334 |
| 1734737400 | 47.03 | -8.28 | -14.97 | 54.82 | 55.09 | 46.84 | 2224592 |
| 1734651000 | 55.31 | 4.35 | 8.54 | 48.59 | 55.9 | 48.13 | 2685450 |
| 1734564600 | 50.96 | 7.38 | 16.93 | 43.25 | 51 | 42.7 | 2606479 |
| 1734478200 | 43.58 | 0.97 | 2.28 | 43.13 | 43.7977 | 42.56 | 1247800 |
| 1734391800 | 42.61 | 0.85 | 2.04 | 41.68 | 42.76 | 41.645 | 787389 |
| 1734132600 | 41.76 | -0.16 | -0.38 | 41.33 | 42.32 | 41.08 | 801880 |
| 1734046200 | 41.92 | 0.48 | 1.16 | 41.58 | 42.2351 | 41.1838 | 1179902 |
| 1733959800 | 41.44 | -0.48 | -1.15 | 40.92 | 41.63 | 40.7 | 567645 |
| 1733873400 | 41.92 | -0.06 | -0.14 | 41.7 | 42.17 | 41.34 | 946530 |
| 1733787000 | 41.98 | 0.89 | 2.17 | 41.11 | 42.4 | 40.94 | 1498376 |
| 1733527800 | 41.09 | -0.7 | -1.68 | 41.03 | 41.54 | 40.82 | 1022138 |
| 1733441400 | 41.79 | 0.08 | 0.19 | 41.99 | 42.05 | 41.5 | 1062068 |
| 1733355000 | 41.71 | 0.25 | 0.60 | 41.01 | 41.74 | 40.67 | 943911 |
| 1733268600 | 41.46 | -0.49 | -1.17 | 42 | 42.6 | 41.11 | 897866 |
| 1733182200 | 41.95 | -0.04 | -0.10 | 41.99 | 42.09 | 41.52 | 642198 |
| 1732917840 | 41.99 | -0.83 | -1.94 | 42.395 | 42.4 | 41.79 | 476885 |
| 1732750200 | 42.82 | -0.19 | -0.44 | 43.03 | 44.16 | 42.66 | 582194 |
| 1732663800 | 43.01 | -0.45 | -1.04 | 43.46 | 43.46 | 42.59 | 610148 |
| 1732577400 | 43.46 | -1.58 | -3.51 | 43.74 | 45.5 | 43.34 | 576910 |
| 1732318200 | 45.04 | -1.93 | -4.11 | 46.69 | 46.86 | 45.03 | 791524 |
| 1732231800 | 46.97 | -0.35 | -0.74 | 45.92 | 48.55 | 45.74 | 890911 |
| 1732145400 | 47.32 | 1.52 | 3.32 | 45.84 | 49.1 | 45.61 | 1302838 |
| 1732059000 | 45.8 | 1.6 | 3.62 | 46.8124 | 46.92 | 44.592 | 1340353 |
| 1731972600 | 44.2 | -1.67 | -3.64 | 45.54 | 45.96 | 43.52 | 852181 |
| 1731713400 | 45.87 | 2.99 | 6.97 | 43.58 | 47.96 | 43.34 | 1918767 |
| 1731627000 | 42.88 | -0.04 | -0.09 | 42.73 | 43.22 | 42.19 | 1058468 |
| 1731540600 | 42.92 | -1.06 | -2.41 | 43.69 | 44.18 | 42.77 | 1636372 |
| 1731454200 | 43.98 | -0.09 | -0.20 | 44.27 | 45.11 | 43.75 | 1587646 |
| 1731367800 | 44.07 | -0.1 | -0.23 | 43.75 | 44.14 | 43.33 | 1240188 |
| 1731108600 | 44.17 | -0.19 | -0.43 | 44.4 | 45 | 43.97 | 1141111 |
| 1731022200 | 44.36 | -1.4 | -3.06 | 45.03 | 45.1 | 44.23 | 1047600 |
| 1730935800 | 45.76 | -5.12 | -10.06 | 45.7112 | 47.88 | 45.4 | 1131511 |
| 1730849400 | 50.88 | -2.84 | -5.29 | 53 | 53.04 | 50.8 | 1069566 |
| 1730763000 | 53.72 | -2.48 | -4.41 | 55.56 | 55.96 | 53.48 | 1058033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
