VIXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.02	30.25	29.75	29.79	29.79	-1.23%	2,211,896
Dec 4, 2025	30.22	30.68	29.90	30.16	30.16	-0.89%	1,461,582
Dec 3, 2025	30.98	31.06	30.36	30.43	30.43	-0.56%	2,964,252
Dec 2, 2025	30.82	31.10	30.56	30.60	30.60	-1.77%	2,610,596
Dec 1, 2025	31.82	31.82	30.67	31.15	31.15	0.06%	2,831,369
Nov 28, 2025	31.68	31.72	31.05	31.13	31.13	-2.23%	1,221,583
Nov 26, 2025	32.32	32.45	31.64	31.84	31.84	-2.81%	3,223,688
Nov 25, 2025	33.67	34.95	32.63	32.76	32.76	-2.67%	2,705,000
Nov 24, 2025	35.71	35.75	33.58	33.66	33.66	-7.14%	2,949,506
Nov 21, 2025	37.24	39.33	35.86	36.25	36.25	-5.10%	9,486,196
Nov 20, 2025	33.35	38.55	33.12	38.20	38.20	6.64%	8,787,029
Nov 19, 2025	36.50	36.92	34.83	35.82	35.82	-2.53%	5,084,046
Nov 18, 2025	36.38	37.50	35.31	36.75	36.75	4.11%	5,849,627
Nov 17, 2025	34.16	35.83	33.29	35.30	35.30	5.09%	5,070,833
Nov 14, 2025	35.17	35.73	32.99	33.59	33.59	-1.67%	4,531,223
Nov 13, 2025	32.35	34.75	32.09	34.16	34.16	6.65%	4,577,246
Nov 12, 2025	31.62	32.37	31.58	32.03	32.03	0.60%	2,259,008
Nov 11, 2025	31.98	32.04	31.66	31.84	31.84	-0.28%	1,229,558
Nov 10, 2025	32.41	32.61	31.82	31.93	31.93	-5.22%	3,594,268
Nov 7, 2025	34.91	36.02	33.69	33.69	33.69	-0.94%	4,125,021
Nov 6, 2025	32.91	34.49	32.74	34.01	34.01	4.33%	4,468,826
Nov 5, 2025	33.94	34.06	32.26	32.60	32.60	-3.83%	2,823,909
Nov 4, 2025	34.00	34.32	33.10	33.90	33.90	3.76%	2,870,639
Nov 3, 2025	32.63	33.73	32.50	32.67	32.67	-1.09%	2,956,802
Oct 31, 2025	32.14	33.71	32.10	33.03	33.03	0.36%	3,662,839
Oct 30, 2025	32.38	32.96	31.84	32.91	32.91	0.80%	4,141,566
Oct 29, 2025	31.75	32.65	31.41	32.65	32.65	1.90%	4,018,085
Oct 28, 2025	31.13	32.65	31.10	32.04	32.04	2.82%	2,727,431
Oct 27, 2025	31.10	31.49	30.96	31.16	31.16	-3.29%	2,137,871
Oct 24, 2025	31.76	32.33	31.67	32.22	32.22	-1.17%	2,165,831
Oct 23, 2025	33.46	33.60	32.51	32.60	32.60	-1.90%	2,045,895
Oct 22, 2025	33.01	35.03	32.80	33.23	33.23	1.19%	4,831,604
Oct 21, 2025	33.37	33.91	32.53	32.84	32.84	-0.51%	2,996,944
Oct 20, 2025	34.78	34.82	32.93	33.01	33.01	-7.61%	3,404,199
Oct 17, 2025	38.22	39.70	35.73	35.73	35.73	-8.27%	5,938,490
Oct 16, 2025	35.20	39.13	35.09	38.95	38.95	9.66%	6,175,746
Oct 15, 2025	34.22	36.42	34.03	35.52	35.52	1.08%	2,895,838
Oct 14, 2025	35.59	36.78	34.02	35.14	35.14	4.21%	4,876,895
Oct 13, 2025	34.50	34.70	33.44	33.72	33.72	-7.31%	4,343,827
Oct 10, 2025	32.37	36.82	32.09	36.38	36.38	12.39%	9,224,523
Oct 9, 2025	32.14	32.87	32.04	32.37	32.37	0.25%	1,808,162
Oct 8, 2025	32.63	32.86	32.18	32.29	32.29	-1.52%	1,381,766
Oct 7, 2025	32.01	33.07	31.93	32.79	32.79	1.96%	2,304,915
Oct 6, 2025	32.10	32.55	32.03	32.16	32.16	-0.25%	1,738,191
Oct 3, 2025	32.33	32.75	32.15	32.24	32.24	-0.71%	2,093,764
Oct 2, 2025	31.93	32.68	31.87	32.47	32.47	1.15%	2,142,788
Oct 1, 2025	32.48	32.57	31.96	32.10	32.10	-0.62%	1,767,501
Sep 30, 2025	32.57	32.70	32.11	32.30	32.30	-0.31%	1,848,725
Sep 29, 2025	31.82	32.60	31.76	32.40	32.40	1.28%	2,107,808
Sep 26, 2025	32.97	33.49	31.92	31.99	31.99	-3.85%	1,845,234