ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
51.10
-7.62 (-12.98%)
At close: May 12, 2025, 4:00 PM
51.10
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.03 | 54.23 | 50.93 | 51.10 | 51.10 | -12.98% | 1,180,961 |
| May 9, 2025 | 58.83 | 59.24 | 57.95 | 58.72 | 58.72 | -0.73% | 543,998 |
| May 8, 2025 | 60.39 | 60.88 | 58.55 | 59.15 | 59.15 | -3.90% | 1,015,102 |
| May 7, 2025 | 62.48 | 63.56 | 61.10 | 61.55 | 61.55 | -2.53% | 823,150 |
| May 6, 2025 | 62.51 | 63.35 | 61.35 | 63.15 | 63.15 | 3.88% | 939,623 |
| May 5, 2025 | 60.77 | 61.22 | 59.65 | 60.79 | 60.79 | 2.05% | 601,839 |
| May 2, 2025 | 60.80 | 61.29 | 59.46 | 59.57 | 59.57 | -4.23% | 436,217 |
| May 1, 2025 | 61.37 | 63.08 | 61.26 | 62.20 | 62.20 | -1.49% | 419,718 |
| Apr 30, 2025 | 63.87 | 66.93 | 62.61 | 63.14 | 63.14 | 2.30% | 1,174,192 |
| Apr 29, 2025 | 62.93 | 63.28 | 61.45 | 61.72 | 61.72 | -0.99% | 765,431 |
| Apr 28, 2025 | 61.24 | 64.65 | 61.13 | 62.34 | 62.34 | 0.69% | 524,252 |
| Apr 25, 2025 | 64.42 | 65.80 | 61.86 | 61.91 | 61.91 | -4.52% | 432,554 |
| Apr 24, 2025 | 66.43 | 66.49 | 64.25 | 64.84 | 64.84 | -3.38% | 623,095 |
| Apr 23, 2025 | 65.98 | 69.17 | 64.80 | 67.11 | 67.11 | -3.55% | 826,938 |
| Apr 22, 2025 | 71.56 | 71.86 | 69.08 | 69.58 | 69.58 | -6.10% | 594,851 |
| Apr 21, 2025 | 70.86 | 76.00 | 70.65 | 74.10 | 74.10 | 5.92% | 1,304,409 |
| Apr 17, 2025 | 70.35 | 71.43 | 69.50 | 69.96 | 69.96 | -2.90% | 793,344 |
| Apr 16, 2025 | 69.22 | 73.66 | 67.00 | 72.05 | 72.05 | 8.35% | 1,118,038 |
| Apr 15, 2025 | 67.16 | 67.87 | 64.30 | 66.50 | 66.50 | -0.75% | 910,928 |
| Apr 14, 2025 | 68.84 | 74.25 | 66.69 | 67.00 | 67.00 | -11.48% | 1,529,775 |
| Apr 11, 2025 | 80.00 | 83.91 | 75.28 | 75.69 | 75.69 | -2.85% | 2,267,517 |
| Apr 10, 2025 | 70.34 | 85.11 | 68.18 | 77.91 | 77.91 | 18.95% | 3,292,258 |
| Apr 9, 2025 | 85.35 | 87.26 | 61.92 | 65.50 | 65.50 | -20.92% | 2,596,312 |
| Apr 8, 2025 | 66.21 | 89.15 | 65.94 | 82.83 | 82.83 | 12.66% | 3,406,854 |
| Apr 7, 2025 | 80.05 | 83.02 | 66.00 | 73.52 | 73.52 | 0.55% | 3,177,851 |
| Apr 4, 2025 | 68.45 | 74.81 | 65.36 | 73.12 | 73.12 | 19.97% | 4,946,703 |
| Apr 3, 2025 | 56.39 | 61.26 | 54.79 | 60.95 | 60.95 | 24.51% | 3,158,381 |
| Apr 2, 2025 | 52.42 | 52.50 | 48.18 | 48.95 | 48.95 | -2.74% | 1,547,218 |
| Apr 1, 2025 | 51.07 | 52.84 | 49.62 | 50.33 | 50.33 | 0.14% | 819,138 |
| Mar 31, 2025 | 53.33 | 54.15 | 49.74 | 50.26 | 50.26 | -0.44% | 1,935,397 |
| Mar 28, 2025 | 47.00 | 50.63 | 46.47 | 50.48 | 50.48 | 8.96% | 1,393,417 |
| Mar 27, 2025 | 46.43 | 47.45 | 45.63 | 46.33 | 46.33 | 0.65% | 657,484 |
| Mar 26, 2025 | 44.13 | 46.99 | 44.06 | 46.03 | 46.03 | 3.04% | 978,280 |
| Mar 25, 2025 | 44.01 | 44.84 | 43.96 | 44.67 | 44.67 | 0.81% | 655,444 |
| Mar 24, 2025 | 45.68 | 45.76 | 44.21 | 44.31 | 44.31 | -6.44% | 1,002,232 |
| Mar 21, 2025 | 48.28 | 48.96 | 47.14 | 47.36 | 47.36 | 0.06% | 1,474,904 |
| Mar 20, 2025 | 49.09 | 49.27 | 46.90 | 47.33 | 47.33 | -1.66% | 767,368 |
| Mar 19, 2025 | 49.36 | 49.78 | 47.01 | 48.13 | 48.13 | -3.41% | 791,956 |
| Mar 18, 2025 | 48.22 | 50.57 | 48.22 | 49.83 | 49.83 | 2.76% | 899,065 |
| Mar 17, 2025 | 49.93 | 49.93 | 48.23 | 48.49 | 48.49 | -3.75% | 1,453,852 |
| Mar 14, 2025 | 53.40 | 53.65 | 50.26 | 50.38 | 50.38 | -8.75% | 1,086,249 |
| Mar 13, 2025 | 53.26 | 56.41 | 52.21 | 55.21 | 55.21 | 4.37% | 1,165,735 |
| Mar 12, 2025 | 53.63 | 56.25 | 52.47 | 52.90 | 52.90 | -5.13% | 1,275,358 |
| Mar 11, 2025 | 56.06 | 59.07 | 54.90 | 55.76 | 55.76 | -0.02% | 1,840,115 |
| Mar 10, 2025 | 53.11 | 56.75 | 52.49 | 55.77 | 55.77 | 10.90% | 2,171,089 |
| Mar 7, 2025 | 52.52 | 54.16 | 50.01 | 50.29 | 50.29 | -4.54% | 1,960,949 |
| Mar 6, 2025 | 50.48 | 52.82 | 49.20 | 52.68 | 52.68 | 11.09% | 2,315,829 |
| Mar 5, 2025 | 49.36 | 50.67 | 47.30 | 47.42 | 47.42 | -4.59% | 1,949,966 |
| Mar 4, 2025 | 50.63 | 53.43 | 47.40 | 49.70 | 49.70 | 2.58% | 2,806,407 |
| Mar 3, 2025 | 43.99 | 49.75 | 43.90 | 48.45 | 48.45 | 8.22% | 1,462,789 |