VIX Short-Term Futures ETF (VIXY)

27.43
+0.21 (0.77%)
NYSE · Last Trade: May 3rd, 8:49 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VIX Short-Term Futures ETF (VIXY)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202626.9627.4326.8027.432,387,96127.43
4/30/202627.6928.0627.0527.222,408,89127.22
4/29/202627.4628.2927.3028.013,137,86128.01
4/28/202628.2928.4127.3427.392,831,95027.39
4/27/202628.5928.6027.7727.812,540,29527.81
4/24/202628.3728.8428.0928.773,355,30328.77
4/23/202628.6629.8628.4028.515,594,91828.51
4/22/202628.1628.8328.0828.542,555,40728.54
4/21/202628.3029.3728.2328.913,817,69428.91
4/20/202628.3328.8528.1928.393,560,00928.39
4/17/202627.6227.9927.4027.934,015,68627.93
4/16/202628.3428.9628.0628.293,243,28928.29
4/15/202628.0228.6127.9228.332,138,40428.33
4/14/202627.8928.4127.8128.112,770,83928.11
4/13/202630.1630.2428.5828.622,835,12328.62
4/10/202629.2530.2729.0829.752,739,74029.75
4/09/202630.8130.9028.9829.402,266,65329.40
4/08/202630.4931.7430.0230.513,543,08030.51
4/07/202633.5135.1033.3733.865,523,80433.86
4/06/202633.6333.6332.5332.712,275,67032.71
4/02/202635.6735.9833.3233.534,282,20733.53
4/01/202633.8634.5533.0933.572,994,90833.57
3/31/202636.1736.8134.1534.356,977,84234.35
3/30/202636.6138.5936.6137.885,057,58237.88
3/27/202636.0738.4735.9338.235,698,55138.23
3/26/202633.8735.5633.3935.494,701,32435.49
3/25/202632.9534.0232.6533.214,537,74733.21
3/24/202634.1534.3732.5933.848,389,33933.84
3/23/202632.4433.9731.6433.149,566,89033.14
3/20/202632.8135.3832.6634.977,614,95434.97
3/19/202635.1335.5031.9032.658,038,32832.65
3/18/202631.8533.6731.7133.596,995,78333.59
3/17/202630.8531.2130.3830.883,601,78730.88
3/16/202632.7132.7231.3031.335,276,32331.33
3/13/202632.4934.0031.9233.885,918,18833.88
3/12/202632.7033.4732.2133.326,168,77133.32
3/11/202632.1332.7031.1431.195,766,30631.19
3/10/202631.3132.7729.7432.686,090,01732.68
3/09/202634.9136.2030.6331.1712,869,70231.17
3/06/202632.7234.5931.8234.4510,391,32634.45
3/05/202629.3631.6828.9130.357,260,95630.35
3/04/202629.2329.5228.0328.534,349,82928.53
3/03/202630.5032.5928.7829.5310,389,19329.53
3/02/202629.6129.6627.7628.225,606,13828.22
2/27/202628.2228.5527.4027.864,433,46927.86
2/26/202626.3327.9126.3326.813,950,03826.81
2/25/202627.0427.1426.4826.541,883,29026.54
2/24/202628.4328.7727.4227.582,227,21327.58
2/23/202627.5128.6827.1428.473,619,75028.47
2/20/202628.5028.7427.1127.404,706,14427.40
2/19/202628.0528.6427.8428.053,770,00428.05
2/18/202627.4127.7526.7227.373,677,75927.37
2/17/202628.5229.2527.1227.306,782,45327.30
2/13/202627.8628.7926.8928.317,736,45828.31
2/12/202626.0127.9825.8227.906,215,97327.90
2/11/202625.7326.8725.6526.243,051,02826.24
2/10/202625.8626.3425.7126.341,975,12826.34
2/09/202626.5726.7225.7025.813,111,20725.81
2/06/202627.5927.6726.4626.714,245,79926.71
2/05/202627.8228.8227.1928.425,934,77928.42
2/04/202626.2227.9226.0526.756,124,73726.75
2/03/202625.5127.5425.3826.375,674,01626.37