Quantcast

Historical Stock Prices

(ETF)
VIXY 
$30.45
*  
0.79
2.53%
Get VIXY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading VIXY now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 30.38 30.81 29.89 30.45 1,008,044
01/17/2019 31.8 31.83 30.76 31.24 948,673
01/16/2019 30.72 31.57 30.52 31.56 1,053,548
01/15/2019 32.27 32.27 30.94 31 990,900
01/14/2019 33.19 33.26 31.94 32.46 1,193,144
01/11/2019 33.84 33.98 32.28 32.33 1,149,861
01/10/2019 34.33 34.78 33.41 33.42 1,245,048
01/09/2019 34.27 34.53 33.3472 33.77 1,184,204
01/08/2019 34.69 35.88 34.46 34.57 1,006,821
01/07/2019 35.78 36.31 34.84 35.31 1,185,605
01/04/2019 37.57 37.89 36 36.07 1,676,690
01/03/2019 38.26 40.04 38.1 39.22 1,185,874
01/02/2019 40.02 40.15 37.3 37.46 1,912,891
12/31/2018 39.06 39.57 38.585 38.61 1,235,850
12/28/2018 40.22 41.42 39.17 40.15 1,570,195
12/27/2018 40.85 42.7721 39.85 40.12 2,431,103
12/26/2018 40.38 41.44 38.45 38.54 2,238,970
12/24/2018 39.2 40.68 39.05 40.68 1,497,647
12/21/2018 36.91 39.23 36.36 38.83 2,022,489
12/20/2018 35.96 37.97 35.36 36.91 1,800,532
12/19/2018 35.16 36.15 33.49 35.12 1,835,894
12/18/2018 34.37 36.17 34.34 35.26 1,189,828
12/17/2018 33.74 35.73 32 35.08 1,845,094
12/14/2018 32.84 33.64 32.47 33.37 816,618
12/13/2018 32.1 32.85 31.75 32.1 697,359
12/12/2018 31.92 32.64 31.54 32.64 1,131,318
12/11/2018 31.82 34 31.7737 32.91 1,458,226
12/10/2018 33.23 34.9 32.61 33.07 2,009,936
12/07/2018 31.05 33.75 30.39 33.23 2,219,867
12/06/2018 32.75 34.27 30.82 30.9 2,941,412
12/04/2018 27.07 30.78 26.53 30.27 2,590,657
12/03/2018 26.35 27.15 26.19 26.82 1,460,705
11/30/2018 29.4 29.52 28.19 28.37 950,753
11/29/2018 29.11 30.22 28.76 29.2 1,099,607
11/28/2018 29.07 29.79 28.38 28.64 1,358,807
11/27/2018 30.39 30.7 29.4 29.49 1,039,106
11/26/2018 31.13 31.19 30.05 30.07 1,246,901
11/23/2018 32.24 32.46 31.54 31.88 593,948
11/21/2018 31.66 32.08 31.18 31.67 1,412,148
11/20/2018 32.48 33.21 31.8804 32.45 2,890,605
11/19/2018 28.96 30.83 28.74 30.67 1,770,565
11/16/2018 30.83 31.13 28.835 28.95 1,656,405
11/15/2018 31.24 32 30.14 30.36 1,916,219
11/14/2018 29.32 31.53 29.22 30.66 2,318,980
11/13/2018 29.7 30.7 29.08 29.92 1,995,361
11/12/2018 27.46 29.84 27.36 29.65 1,596,595
11/09/2018 27.13 28.16 26.9 27.42 1,333,167
11/08/2018 26.81 27.03 25.9879 26.6 1,361,459
11/07/2018 27.82 27.84 26.7699 26.83 1,441,195
11/06/2018 29.97 29.97 28.87 28.87 929,935
11/05/2018 30.23 30.44 29.55 29.84 1,133,116
11/02/2018 29.46 31.33 28.99 30.16 1,983,914
11/01/2018 30.98 31.52 29.89 29.96 1,530,834
10/31/2018 31.29 31.76 30.4 30.95 1,984,772
10/30/2018 33.38 33.69 31.84 31.99 2,447,442
10/29/2018 31.82 34.72 31.2593 33.12 3,129,119
10/26/2018 33.27 34.29 31.85 33.08 4,881,778
10/25/2018 31.58 32.5 30.53 31.16 2,958,554
10/24/2018 29.36 32.49 29.19 32.2 3,341,746
10/23/2018 30.9 31.75 28.99 29.57 4,093,960
10/22/2018 28.02 29.66 27.97 28.44 2,445,277
10/19/2018 28.21 29.2 27.53 28.26 2,679,714
10/18/2018 27 29.47 27 28.53 4,654,096
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VIXY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio