ProShares Trust VIX Short-Term Futures ETF Historical Stock Prices

(ETF)
VIXY 
$16.43
*  
0.38
2.37%
Get VIXY Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading VIXY now


Community Rating:
View:    VIXY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.35  17.44  15.34  16.43 2,032,692
08/27/2015 15.36 17.44 15.34 16.43 2,050,843
08/26/2015 16.16 18.0836 15.875 16.05 2,298,647
08/25/2015 14.51 17.71 14.44 17.68 3,650,068
08/24/2015 17.97 18.8 14.37 16.22 9,105,945
08/21/2015 12.39 13.78 12.04 13.76 8,528,223
08/20/2015 11.32 11.86 11.17 11.8 4,034,303
08/19/2015 10.81 11.11 10.53 10.85 3,240,781
08/18/2015 10.58 10.71 10.48 10.645 1,041,760
08/17/2015 10.76 10.869 10.515 10.53 1,509,079
08/14/2015 10.64 10.8171 10.57 10.66 1,020,476
08/13/2015 10.71 10.91 10.538 10.68 1,321,677
08/12/2015 11.41 11.6 10.72 10.8 3,047,571
08/11/2015 10.75 11.02 10.6 10.83 2,006,510
08/10/2015 10.48 10.48 10.3306 10.35 1,452,723
08/07/2015 10.83 11.05 10.69 10.75 1,918,952
08/06/2015 10.49 11.05 10.48 10.85 1,846,011
08/05/2015 10.51 10.62 10.32 10.45 1,015,157
08/04/2015 10.57 10.75 10.4614 10.56 907,397
08/03/2015 10.65 10.94 10.4935 10.52 1,717,410
07/31/2015 10.62 10.82 10.5265 10.67 1,185,428
07/30/2015 10.82 11.03 10.65 10.69 1,132,902
07/29/2015 10.88 10.94 10.67 10.76 1,616,454
07/28/2015 11.47 11.75 10.84 10.93 2,006,306
07/27/2015 11.68 12.06 11.522 11.83 1,826,999
07/24/2015 10.91 11.37 10.78 11.24 1,647,895
07/23/2015 10.63 11.035 10.58 10.87 1,008,194
07/22/2015 11.07 11.09 10.64 10.73 1,446,558
07/21/2015 10.83 10.99 10.78 10.79 1,023,286
07/20/2015 10.92 10.97 10.66 10.89 1,037,304
07/17/2015 10.96 11.08 10.9 10.93 1,428,433
07/16/2015 11.42 11.4328 10.99 11.02 2,338,916
07/15/2015 11.8 12.065 11.62 11.79 1,427,419
07/14/2015 11.96 12.01 11.59 11.82 1,080,782
07/13/2015 12.49 12.55 11.86 11.94 1,999,689
07/10/2015 13.57 14 13.18 13.21 1,709,197
07/09/2015 13.41 14.41 13.39 14.3 2,726,020
07/08/2015 13.49 14.23 13.32 14.21 4,009,137
07/07/2015 13.6 14.36 12.91 12.91 2,565,500
07/06/2015 13.91 14.04 13.33 13.63 2,528,922
07/02/2015 12.48 13.52 12.44 13.29 2,731,373
07/01/2015 12.68 13.14 12.47 12.49 2,424,160
06/30/2015 12.8 14.04 12.77 13.42 3,712,191
06/29/2015 12.3 13.6462 12.08 13.52 3,948,341
06/26/2015 11.57 11.79 11.48 11.55 854,061
06/25/2015 11.43 11.68 11.33 11.62 1,104,047
06/24/2015 11.37 11.54 11.22 11.54 1,044,320
06/23/2015 11.53 11.56 11.3 11.3 1,412,793
06/22/2015 11.85 11.94 11.6004 11.61 1,284,236
06/19/2015 12.05 12.21 12.01 12.18 1,048,786
06/18/2015 12.24 12.26 11.9 12.05 1,594,809
06/17/2015 12.39 12.68 12.27 12.39 1,097,848
06/16/2015 12.81 12.855 12.38 12.43 1,749,990
06/15/2015 12.48 12.6999 12.4045 12.69 1,912,683
06/12/2015 12.17 12.39 12.13 12.16 1,093,377
06/11/2015 12.13 12.18 11.94 12.01 1,386,240
06/10/2015 12.64 12.65 12.23 12.28 1,519,915
06/09/2015 13.02 13.1399 12.75 12.81 1,482,041
06/08/2015 12.76 13.06 12.74 12.97 1,032,318
06/05/2015 12.96 13.06 12.67 12.7 1,489,051
06/04/2015 12.68 13 12.62 12.93 1,835,731
06/03/2015 12.63 12.71 12.475 12.51 1,107,999
06/02/2015 12.65 12.81 12.51 12.725 950,815
06/01/2015 12.51 12.72 12.3925 12.54 1,014,563
05/29/2015 12.62 12.82 12.48 12.65 1,429,817
05/28/2015 12.57 12.75 12.5 12.58 914,860
05/27/2015 12.8 12.86 12.35 12.43 989,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?