ProShares VIX Short-Term Futures ETF

VIXY
🏛️ usa →
31.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.97 33.49 31.92 31.99 1.8M
2025-09-25 33.59 33.90 32.58 33.27 2.6M
2025-09-24 33.05 33.85 32.83 32.83 1.7M
2025-09-23 32.77 33.81 32.76 33.25 3.1M
2025-09-22 32.53 32.92 32.30 32.88 2.5M
2025-09-19 32.03 32.77 32.02 32.34 1.4M
2025-09-18 31.82 32.40 31.76 32.25 1.8M
2025-09-17 33.31 33.35 31.88 32.37 3.7M
2025-09-16 33.14 33.67 33.05 33.58 1.9M
2025-09-15 32.38 33.11 32.32 33.08 2.4M
2025-09-12 32.76 32.83 32.33 32.68 1.6M
2025-09-11 33.01 33.18 32.71 32.73 1.8M
2025-09-10 33.34 33.83 33.16 33.58 2.4M
2025-09-09 34.09 34.47 33.67 33.71 1.6M
2025-09-08 34.16 34.26 33.79 33.88 1.9M
2025-09-05 33.66 35.49 33.55 34.50 2.7M
2025-09-04 35.26 35.32 34.34 34.46 1.3M
2025-09-03 36.19 36.23 35.46 35.50 1.5M
2025-09-02 37.14 37.92 36.35 36.35 3.0M
2025-08-29 34.51 35.61 34.34 35.26 2.3M
2025-08-28 34.60 35.09 34.46 34.55 1.3M
2025-08-27 35.02 35.50 34.88 35.09 1.5M
2025-08-26 35.46 35.46 34.89 34.94 1.2M
2025-08-25 35.43 35.64 34.90 35.13 1.4M
2025-08-22 37.97 38.07 35.01 35.19 3.1M
2025-08-21 38.19 38.77 37.82 38.19 1.2M
2025-08-20 37.95 39.03 37.51 37.61 2.0M
2025-08-19 36.70 38.14 36.65 37.85 2.4M
2025-08-18 37.96 37.97 36.90 37.11 1.6M
2025-08-15 37.93 38.36 37.79 37.97 2.2M
2025-08-14 38.74 38.79 37.94 38.14 1.7M
2025-08-13 37.75 38.28 37.67 38.03 1.6M
2025-08-12 39.20 39.23 38.04 38.25 1.8M
2025-08-11 39.64 40.18 39.34 39.95 1.5M
2025-08-08 40.50 40.61 39.61 39.76 2.1M
2025-08-07 40.28 41.80 40.14 41.18 1.3M
2025-08-06 42.06 42.35 40.82 40.86 1.3M
2025-08-05 41.63 43.38 41.50 42.16 1.5M
2025-08-04 43.59 43.60 41.66 41.73 1.9M
2025-08-01 43.40 45.77 43.32 44.76 3.7M
2025-07-31 40.39 41.69 40.07 41.49 1.6M
2025-07-30 40.92 41.93 40.53 41.24 1.4M
2025-07-29 39.69 41.30 39.44 41.04 1.7M
2025-07-28 40.40 40.79 40.10 40.10 2.0M
2025-07-25 41.67 41.78 41.10 41.23 1.3M
2025-07-24 41.46 41.76 41.11 41.61 1.8M
2025-07-23 42.88 43.25 41.50 41.77 1.8M
2025-07-22 43.53 44.64 43.38 43.55 1.3M
2025-07-21 43.50 43.76 42.81 43.70 1.1M
2025-07-18 44.15 44.50 43.94 43.96 0.8M
2025-07-17 44.61 44.84 44.30 44.62 0.8M
2025-07-16 44.35 46.89 44.10 44.82 1.7M
2025-07-15 43.79 44.74 43.75 44.41 1.3M
2025-07-14 44.54 45.05 44.22 44.74 0.9M
2025-07-11 44.81 44.87 43.62 44.07 1.0M
2025-07-10 43.99 44.29 43.70 43.86 0.9M
2025-07-09 44.62 45.06 44.00 44.20 1.1M
2025-07-08 45.93 46.09 45.42 45.80 0.9M
2025-07-07 46.94 47.78 46.67 46.86 1.9M
2025-07-03 45.89 46.52 45.66 46.29 1.5M
2025-07-02 46.89 47.08 46.28 46.67 1.3M
2025-07-01 47.25 47.50 46.35 46.81 1.1M
2025-06-30 46.50 47.25 46.40 46.88 0.9M
2025-06-27 46.76 48.07 46.68 47.13 1.0M
2025-06-26 47.30 47.34 46.50 47.19 0.6M
2025-06-25 47.45 48.17 47.31 47.39 0.7M
2025-06-24 48.87 48.87 47.75 47.75 1.6M
2025-06-23 52.16 54.17 51.33 51.41 1.7M
2025-06-20 51.10 52.90 50.80 52.16 1.1M
2025-06-18 53.01 53.52 50.61 51.58 1.4M
2025-06-17 51.04 53.86 50.67 52.83 1.8M
2025-06-16 51.75 51.75 49.62 49.81 1.7M
2025-06-13 52.37 54.68 50.94 53.81 3.4M
2025-06-12 49.94 50.29 49.07 49.96 1.7M
2025-06-11 48.08 50.06 47.54 49.16 2.7M
2025-06-10 49.07 49.36 48.42 48.94 1.1M
2025-06-09 49.30 49.52 48.69 49.11 0.7M
2025-06-06 50.51 50.53 49.50 49.78 1.0M
2025-06-05 50.31 52.27 49.37 52.00 1.1M
2025-06-04 50.81 51.22 50.57 51.06 0.7M
2025-06-03 51.81 51.93 50.74 50.91 0.6M
2025-06-02 53.15 53.55 51.97 52.00 0.7M
2025-05-30 53.04 54.68 52.05 52.77 1.0M
2025-05-29 50.99 53.09 50.89 52.31 0.7M
2025-05-28 51.62 52.63 51.59 52.24 0.5M
2025-05-27 53.86 54.47 51.62 51.72 0.9M
2025-05-23 57.69 57.99 55.63 57.47 1.2M
2025-05-22 54.64 55.06 52.96 53.93 1.1M
2025-05-21 52.06 55.08 50.97 54.35 1.8M
2025-05-20 51.20 52.14 50.68 50.83 1.5M
2025-05-19 53.00 53.00 50.89 51.29 1.3M
2025-05-16 50.44 51.29 50.07 51.29 0.9M
2025-05-15 52.27 52.74 50.83 50.86 0.7M
2025-05-14 50.66 51.96 50.63 51.73 0.9M
2025-05-13 50.18 50.83 49.13 50.50 1.3M
2025-05-12 54.03 54.23 50.93 51.10 1.2M
2025-05-09 58.83 59.24 57.95 58.72 0.5M
2025-05-08 60.39 60.88 58.55 59.15 1.0M
2025-05-07 62.48 63.56 61.10 61.55 0.8M
2025-05-06 62.51 63.35 61.35 63.15 0.9M
2025-05-05 60.77 61.22 59.65 60.79 0.6M
2025-05-02 60.80 61.29 59.46 59.57 0.4M
2025-05-01 61.37 63.08 61.26 62.20 0.4M
2025-04-30 63.87 66.93 62.61 63.14 1.2M
2025-04-29 62.93 63.28 61.45 61.72 0.8M
2025-04-28 61.24 64.65 61.13 62.34 0.5M
2025-04-25 64.42 65.80 61.86 61.91 0.4M
2025-04-24 66.43 66.49 64.25 64.84 0.6M
2025-04-23 65.98 69.17 64.80 67.11 0.8M
2025-04-22 71.56 71.86 69.08 69.58 0.6M
2025-04-21 70.86 76.00 70.65 74.10 1.3M
2025-04-17 70.35 71.43 69.50 69.96 0.8M
2025-04-16 69.22 73.66 67.00 72.05 1.1M
2025-04-15 67.16 67.87 64.30 66.50 0.9M
2025-04-14 68.84 74.25 66.69 67.00 1.5M
2025-04-11 80.00 83.91 75.28 75.69 2.3M
2025-04-10 70.34 85.11 68.18 77.91 3.3M
2025-04-09 85.35 87.26 61.92 65.50 2.6M
2025-04-08 66.21 89.14 65.94 82.83 3.4M
2025-04-07 80.05 83.02 66.00 73.52 3.2M
2025-04-04 68.45 74.81 65.36 73.12 4.9M
2025-04-03 56.39 61.26 54.79 60.95 3.2M
2025-04-02 52.42 52.50 48.18 48.95 1.5M
2025-04-01 51.07 52.84 49.62 50.33 0.8M
2025-03-31 53.33 54.15 49.74 50.26 1.9M
2025-03-28 47.00 50.63 46.47 50.48 1.4M
2025-03-27 46.43 47.45 45.63 46.33 0.7M
2025-03-26 44.13 46.99 44.06 46.03 1.0M
2025-03-25 44.01 44.84 43.96 44.67 0.7M
2025-03-24 45.68 45.76 44.21 44.31 1.0M
2025-03-21 48.28 48.96 47.14 47.36 1.5M
2025-03-20 49.09 49.27 46.90 47.33 0.8M
2025-03-19 49.36 49.78 47.01 48.13 0.8M
2025-03-18 48.22 50.57 48.22 49.83 0.9M
2025-03-17 49.93 49.93 48.23 48.49 1.5M
2025-03-14 53.40 53.65 50.26 50.38 1.1M
2025-03-13 53.26 56.41 52.21 55.21 1.2M
2025-03-12 53.63 56.25 52.47 52.90 1.3M
2025-03-11 56.06 59.07 54.90 55.76 1.8M
2025-03-10 53.11 56.75 52.49 55.77 2.2M
2025-03-07 52.52 54.16 50.01 50.29 2.0M
2025-03-06 50.48 52.82 49.20 52.68 2.3M
2025-03-05 49.36 50.67 47.30 47.42 1.9M
2025-03-04 50.63 53.43 47.40 49.70 2.8M
2025-03-03 43.99 49.75 43.90 48.45 1.5M
2025-02-28 46.07 47.21 44.46 44.77 2.0M
2025-02-27 42.70 45.87 42.42 45.67 1.9M
2025-02-26 43.68 44.54 42.22 43.20 1.4M
2025-02-25 44.11 46.13 43.20 44.16 2.9M
2025-02-24 42.86 44.84 42.22 43.84 1.6M
2025-02-21 40.77 43.91 40.77 43.56 4.1M
2025-02-20 40.48 41.46 40.22 40.73 3.7M
2025-02-19 41.27 41.37 40.49 40.50 2.8M
2025-02-18 40.95 41.37 40.64 41.00 1.6M
2025-02-14 41.29 41.65 41.02 41.18 2.1M
2025-02-13 41.89 42.45 41.25 41.33 1.9M
2025-02-12 43.14 43.40 41.85 42.03 2.1M
2025-02-11 42.44 42.50 41.77 42.27 1.1M
2025-02-10 42.35 42.79 42.03 42.11 0.8M
2025-02-07 41.50 43.29 41.38 43.21 1.7M
2025-02-06 41.74 42.55 41.57 41.79 1.4M
2025-02-05 43.08 43.55 41.96 42.03 2.1M
2025-02-04 43.65 44.27 42.70 42.99 1.6M
2025-02-03 46.45 47.33 42.70 44.21 3.0M
2025-01-31 41.49 43.90 41.21 43.37 2.7M
2025-01-30 41.58 42.47 41.41 41.87 2.4M
2025-01-29 42.22 43.72 41.92 42.03 2.1M
2025-01-28 43.29 44.41 42.00 42.31 3.1M
2025-01-27 46.00 46.09 43.20 43.69 6.7M
2025-01-24 40.92 41.42 40.75 41.06 2.3M
2025-01-23 41.78 41.88 40.98 41.18 2.0M
2025-01-22 41.31 42.11 41.25 41.96 1.6M
2025-01-21 42.28 42.59 41.23 41.38 2.0M
2025-01-17 42.17 43.16 42.10 43.14 1.3M
2025-01-16 42.77 43.14 42.37 42.90 1.3M
2025-01-15 44.50 44.50 42.70 42.82 2.0M
2025-01-14 46.83 48.24 45.61 46.73 1.2M
2025-01-13 50.24 50.58 47.29 47.67 1.4M
2025-01-10 47.34 49.64 46.80 48.65 2.4M
2025-01-08 46.29 47.82 45.21 45.52 2.4M
2025-01-07 42.67 46.56 42.67 45.82 1.6M
2025-01-06 43.06 44.09 42.53 43.16 1.4M
2025-01-03 45.25 45.50 43.36 43.49 1.3M
2025-01-02 44.21 48.22 44.13 45.96 1.3M