VIX Short-Term Futures ETF (VIXY)

19.77
-0.68 (-3.33%)
NYSE· Last Trade: Aug 5th, 6:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202620.5320.6219.6319.772,829,34219.77
8/04/202619.9820.4519.9720.452,372,59320.45
8/03/202620.2120.9520.0920.351,697,36120.35
7/31/202620.8121.6620.3820.513,218,20720.51
7/30/202621.6221.9221.0621.072,414,17621.07
7/29/202621.5323.2720.9622.535,090,53422.53
7/28/202621.3221.7120.9921.241,863,42821.24
7/27/202620.9721.7820.9221.382,301,86521.38
7/24/202621.6121.7620.9921.442,725,59721.44
7/23/202621.9522.3121.6121.784,268,12121.78
7/22/202620.7720.9820.3120.721,830,31220.72
7/21/202620.7721.1020.4920.662,402,76120.66
7/20/202620.8921.4220.2021.232,424,36321.23
7/17/202621.8921.9921.2421.654,660,56721.65
7/16/202620.2920.8720.1620.561,955,51620.56
7/15/202620.4320.6720.0520.061,911,74720.06
7/14/202620.6620.8020.4420.661,372,40720.66
7/13/202620.5921.1420.3521.022,769,87321.02
7/10/202620.7521.2220.3020.342,608,86220.34
7/09/202621.0821.3020.7820.811,581,39720.81
7/08/202621.3321.9520.9321.233,684,94321.23
7/07/202620.6921.1520.5520.872,512,44620.87
7/06/202620.9420.9420.6120.652,113,50720.65
7/02/202621.2621.7520.9621.232,538,18221.23
7/01/202621.5121.7221.2121.521,981,86821.52
6/30/202621.7821.8720.2821.291,647,52121.29
6/29/202622.0322.6321.7021.703,003,50121.70
6/26/202623.1823.4622.3822.622,274,14022.62
6/25/202622.0222.8822.0022.482,561,06522.48
6/24/202622.8123.2722.3322.912,866,21722.91
6/23/202623.0023.2622.5422.983,339,28822.98
6/22/202621.4721.9321.1721.851,853,59421.85
6/18/202621.9322.2921.8121.902,255,95221.90
6/17/202621.5822.9821.5422.704,311,93322.70
6/16/202621.7421.9121.5521.822,133,66421.82
6/15/202622.2022.3121.6821.702,976,74721.70
6/12/202624.0524.4123.2923.293,132,21823.29
6/11/202625.4626.1624.2524.414,575,69124.41
6/10/202624.8125.9424.5925.684,309,39625.68
6/09/202623.5825.8223.3224.275,558,34224.27
6/08/202623.6624.1123.4623.912,560,91523.91
6/05/202622.9324.7622.8724.317,404,87224.31
6/04/202623.6823.6822.4522.673,829,31022.67
6/03/202623.6423.8023.3923.522,894,98023.52
6/02/202623.5723.8123.4223.462,384,27023.46
6/01/202623.5923.8923.2323.854,340,79323.85
5/29/20260.0023.5723.0123.294,710,99323.29
5/28/202624.3024.3023.5723.702,364,28723.70
5/27/202624.5924.7924.1124.132,534,65424.13
5/26/202624.8525.3524.4824.644,043,99924.64
5/22/202625.4425.6425.1625.432,857,98025.43
5/21/202626.2826.3625.1425.293,376,02025.29
5/20/202626.4426.5926.0026.023,677,93026.02
5/19/202626.5926.7726.2726.623,207,96226.62
5/18/202626.5526.8926.0226.304,562,02826.30
5/15/202627.5227.5926.6626.934,486,63626.93
5/14/202627.1727.4726.5126.683,658,28926.68
5/13/202626.9327.4626.7727.333,530,10527.33
5/12/202627.6927.8726.6626.773,629,35726.77
5/11/202627.0827.5426.8727.412,426,50927.41
5/08/202626.8227.1526.5927.052,303,01927.05
5/07/202626.8727.3026.7826.852,560,59326.85
5/06/202626.9927.2726.8027.092,973,78027.09