VIXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.97	33.49	31.92	31.99	31.99	-3.85%	1,823,603
Sep 25, 2025	33.59	33.90	32.58	33.27	33.27	1.34%	2,606,883
Sep 24, 2025	33.05	33.85	32.83	32.83	32.83	-1.26%	1,682,440
Sep 23, 2025	32.77	33.81	32.76	33.25	33.25	1.13%	3,131,355
Sep 22, 2025	32.53	32.92	32.30	32.88	32.88	1.67%	2,452,762
Sep 19, 2025	32.03	32.77	32.02	32.34	32.34	0.28%	1,391,338
Sep 18, 2025	31.82	32.40	31.76	32.25	32.25	-0.36%	1,836,649
Sep 17, 2025	33.31	33.35	31.88	32.37	32.37	-3.62%	3,695,015
Sep 16, 2025	33.14	33.67	33.05	33.58	33.58	1.51%	1,939,382
Sep 15, 2025	32.38	33.11	32.32	33.08	33.08	1.22%	2,364,661
Sep 12, 2025	32.76	32.83	32.33	32.68	32.68	-0.15%	1,621,671
Sep 11, 2025	33.01	33.18	32.71	32.73	32.73	-2.53%	1,799,264
Sep 10, 2025	33.34	33.83	33.16	33.58	33.58	-0.39%	2,365,213
Sep 9, 2025	34.09	34.47	33.67	33.71	33.71	-0.50%	1,622,333
Sep 8, 2025	34.16	34.26	33.79	33.88	33.88	-1.78%	1,931,764
Sep 5, 2025	33.66	35.49	33.55	34.50	34.50	0.10%	2,699,859
Sep 4, 2025	35.26	35.32	34.34	34.46	34.46	-2.93%	1,333,817
Sep 3, 2025	36.19	36.23	35.46	35.50	35.50	-2.34%	1,509,085
Sep 2, 2025	37.14	37.92	36.35	36.35	36.35	3.09%	2,960,142
Aug 29, 2025	34.51	35.61	34.34	35.26	35.26	2.05%	2,273,342
Aug 28, 2025	34.60	35.09	34.46	34.55	34.55	-1.54%	1,263,011
Aug 27, 2025	35.02	35.50	34.88	35.09	35.09	0.43%	1,501,634
Aug 26, 2025	35.46	35.46	34.89	34.94	34.94	-0.54%	1,185,431
Aug 25, 2025	35.43	35.64	34.90	35.13	35.13	-0.17%	1,364,814
Aug 22, 2025	37.97	38.07	35.01	35.19	35.19	-7.84%	3,142,646
Aug 21, 2025	38.19	38.77	37.82	38.19	38.19	1.53%	1,212,099
Aug 20, 2025	37.95	39.03	37.51	37.61	37.61	-0.63%	1,982,252
Aug 19, 2025	36.70	38.14	36.65	37.85	37.85	1.99%	2,411,134
Aug 18, 2025	37.96	37.97	36.90	37.11	37.11	-2.26%	1,594,243
Aug 15, 2025	37.93	38.36	37.79	37.97	37.97	-0.45%	2,245,576
Aug 14, 2025	38.74	38.79	37.94	38.14	38.14	0.29%	1,748,754
Aug 13, 2025	37.75	38.28	37.67	38.03	38.03	-0.58%	1,639,151
Aug 12, 2025	39.20	39.23	38.04	38.25	38.25	-4.26%	1,831,884
Aug 11, 2025	39.64	40.18	39.34	39.95	39.95	0.48%	1,489,179
Aug 8, 2025	40.50	40.61	39.61	39.76	39.76	-3.45%	2,053,264
Aug 7, 2025	40.28	41.80	40.14	41.18	41.18	0.78%	1,347,859
Aug 6, 2025	42.06	42.35	40.82	40.86	40.86	-3.08%	1,303,620
Aug 5, 2025	41.63	43.38	41.50	42.16	42.16	1.03%	1,453,801
Aug 4, 2025	43.59	43.60	41.66	41.73	41.73	-6.77%	1,934,279
Aug 1, 2025	43.40	45.77	43.32	44.76	44.76	7.88%	3,662,251
Jul 31, 2025	40.39	41.69	40.07	41.49	41.49	0.61%	1,566,151
Jul 30, 2025	40.92	41.93	40.53	41.24	41.24	0.49%	1,406,201
Jul 29, 2025	39.69	41.30	39.44	41.04	41.04	2.34%	1,746,338
Jul 28, 2025	40.40	40.79	40.10	40.10	40.10	-2.74%	2,014,066
Jul 25, 2025	41.67	41.78	41.10	41.23	41.23	-0.91%	1,278,648
Jul 24, 2025	41.46	41.76	41.11	41.61	41.61	-0.38%	1,777,753
Jul 23, 2025	42.88	43.25	41.50	41.77	41.77	-4.09%	1,812,772
Jul 22, 2025	43.53	44.64	43.38	43.55	43.55	-0.34%	1,348,337
Jul 21, 2025	43.50	43.76	42.81	43.70	43.70	-0.59%	1,135,837
Jul 18, 2025	44.15	44.50	43.94	43.96	43.96	-1.48%	830,677