Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,166.83 -787.19 (-1.21%) CMC Crypto 200
1,325.52 -34.80 (-2.53%)
ProShares VIX Short-Term Futures ETF (VIXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.48 | 11.61 | 11.09 | 11.11 | 11.11 | 3,125,720 |
| 20 Jun 2024 | 11.01 | 11.47 | 11.00 | 11.39 | 11.39 | 5,350,400 |
| 18 Jun 2024 | 10.97 | 11.14 | 10.92 | 11.00 | 11.00 | 3,345,700 |
| 17 Jun 2024 | 11.16 | 11.27 | 10.95 | 11.08 | 11.08 | 2,727,800 |
| 14 Jun 2024 | 11.04 | 11.35 | 10.98 | 11.16 | 11.16 | 6,263,200 |
| 13 Jun 2024 | 10.80 | 11.10 | 10.73 | 10.80 | 10.80 | 2,991,900 |
| 12 Jun 2024 | 10.79 | 10.90 | 10.72 | 10.80 | 10.80 | 5,159,000 |
| 11 Jun 2024 | 11.16 | 11.32 | 10.99 | 11.04 | 11.04 | 3,074,400 |
| 10 Jun 2024 | 11.20 | 11.26 | 10.98 | 11.05 | 11.05 | 3,537,600 |
| 07 Jun 2024 | 11.14 | 11.20 | 10.95 | 11.02 | 11.02 | 2,507,700 |
| 06 Jun 2024 | 11.16 | 11.29 | 11.10 | 11.13 | 11.13 | 3,432,800 |
| 05 Jun 2024 | 11.30 | 11.54 | 11.18 | 11.21 | 11.21 | 2,646,300 |
| 04 Jun 2024 | 11.55 | 11.77 | 11.39 | 11.44 | 11.44 | 3,263,300 |
| 03 Jun 2024 | 11.30 | 11.81 | 11.29 | 11.38 | 11.38 | 3,925,400 |
| 31 May 2024 | 11.61 | 12.12 | 11.42 | 11.44 | 11.44 | 5,898,800 |
| 30 May 2024 | 11.87 | 12.04 | 11.60 | 11.82 | 11.82 | 4,027,800 |
| 29 May 2024 | 11.93 | 11.96 | 11.66 | 11.84 | 11.84 | 4,079,800 |
| 28 May 2024 | 11.14 | 11.60 | 11.11 | 11.42 | 11.42 | 5,683,900 |
| 24 May 2024 | 11.43 | 11.45 | 11.11 | 11.14 | 11.14 | 3,859,400 |
| 23 May 2024 | 11.10 | 11.65 | 11.06 | 11.53 | 11.53 | 8,241,400 |
| 22 May 2024 | 11.17 | 11.47 | 11.04 | 11.38 | 11.38 | 5,432,900 |
| 21 May 2024 | 11.36 | 11.36 | 11.07 | 11.10 | 11.10 | 3,302,200 |
| 20 May 2024 | 11.30 | 11.39 | 11.19 | 11.36 | 11.36 | 3,002,100 |
| 17 May 2024 | 11.44 | 11.49 | 11.27 | 11.33 | 11.33 | 2,665,100 |
| 16 May 2024 | 11.44 | 11.56 | 11.41 | 11.43 | 11.43 | 2,837,200 |
| 15 May 2024 | 11.65 | 11.78 | 11.43 | 11.43 | 11.43 | 3,378,300 |
| 14 May 2024 | 12.10 | 12.20 | 11.86 | 11.92 | 11.92 | 2,349,100 |
| 13 May 2024 | 11.97 | 12.20 | 11.94 | 12.15 | 12.15 | 2,851,900 |
| 10 May 2024 | 12.12 | 12.18 | 11.97 | 11.99 | 11.99 | 2,441,400 |
| 09 May 2024 | 12.22 | 12.33 | 12.13 | 12.14 | 12.14 | 2,027,100 |
| 08 May 2024 | 12.33 | 12.35 | 12.19 | 12.21 | 12.21 | 1,690,600 |
| 07 May 2024 | 12.30 | 12.43 | 12.30 | 12.32 | 12.32 | 2,569,300 |
| 06 May 2024 | 12.51 | 12.53 | 12.37 | 12.37 | 12.37 | 1,702,500 |
| 03 May 2024 | 12.70 | 12.95 | 12.64 | 12.69 | 12.69 | 3,869,600 |
| 02 May 2024 | 13.30 | 13.68 | 13.09 | 13.14 | 13.14 | 3,194,700 |
| 01 May 2024 | 13.67 | 13.78 | 13.01 | 13.57 | 13.57 | 6,581,600 |
| 30 Apr 2024 | 13.23 | 13.55 | 13.02 | 13.54 | 13.54 | 3,718,600 |
| 29 Apr 2024 | 13.24 | 13.40 | 13.03 | 13.17 | 13.17 | 2,509,100 |
| 26 Apr 2024 | 13.42 | 13.53 | 13.29 | 13.35 | 13.35 | 2,847,300 |
| 25 Apr 2024 | 14.26 | 14.46 | 13.73 | 13.80 | 13.80 | 6,251,600 |
| 24 Apr 2024 | 13.57 | 13.89 | 13.48 | 13.50 | 13.50 | 4,231,000 |
| 23 Apr 2024 | 13.89 | 13.97 | 13.56 | 13.62 | 13.62 | 3,556,300 |
| 22 Apr 2024 | 14.77 | 14.80 | 14.02 | 14.20 | 14.20 | 4,983,500 |
| 19 Apr 2024 | 15.05 | 15.61 | 14.75 | 15.36 | 15.36 | 8,699,500 |
| 18 Apr 2024 | 14.68 | 15.18 | 14.48 | 15.00 | 15.00 | 6,559,200 |
| 17 Apr 2024 | 14.95 | 15.52 | 14.62 | 14.87 | 14.87 | 7,641,600 |
| 16 Apr 2024 | 15.45 | 15.57 | 14.73 | 15.01 | 15.01 | 11,558,400 |
| 15 Apr 2024 | 14.26 | 15.59 | 14.10 | 15.53 | 15.53 | 14,125,800 |
| 12 Apr 2024 | 14.17 | 15.40 | 14.15 | 14.70 | 14.70 | 12,934,700 |
| 11 Apr 2024 | 13.82 | 14.36 | 13.47 | 13.51 | 13.51 | 6,268,200 |
| 10 Apr 2024 | 13.91 | 14.30 | 13.73 | 13.77 | 13.77 | 10,068,100 |
| 09 Apr 2024 | 13.56 | 14.13 | 13.47 | 13.56 | 13.56 | 6,863,800 |
| 08 Apr 2024 | 13.93 | 14.03 | 13.52 | 13.62 | 13.62 | 4,421,300 |
| 05 Apr 2024 | 14.09 | 14.35 | 13.71 | 14.19 | 14.19 | 8,154,400 |
| 04 Apr 2024 | 13.09 | 14.32 | 12.96 | 13.92 | 13.92 | 9,793,400 |
| 03 Apr 2024 | 13.57 | 13.65 | 13.15 | 13.32 | 13.32 | 4,278,100 |
| 02 Apr 2024 | 13.49 | 13.86 | 13.37 | 13.38 | 13.38 | 8,655,500 |
| 01 Apr 2024 | 12.92 | 13.25 | 12.85 | 13.03 | 13.03 | 4,390,500 |
| 28 Mar 2024 | 12.73 | 12.96 | 12.66 | 12.96 | 12.96 | 3,708,400 |
| 27 Mar 2024 | 12.76 | 13.00 | 12.68 | 12.68 | 12.68 | 2,965,900 |
| 26 Mar 2024 | 12.87 | 12.94 | 12.72 | 12.93 | 12.93 | 2,921,900 |
| 25 Mar 2024 | 13.08 | 13.08 | 12.86 | 12.98 | 12.98 | 2,569,800 |
| 22 Mar 2024 | 13.06 | 13.13 | 12.85 | 13.07 | 13.07 | 2,880,300 |
| 21 Mar 2024 | 12.94 | 13.17 | 12.89 | 13.00 | 13.00 | 3,797,800 |
| 20 Mar 2024 | 13.43 | 13.49 | 13.06 | 13.07 | 13.07 | 7,471,800 |
| 19 Mar 2024 | 13.80 | 13.88 | 13.40 | 13.42 | 13.42 | 4,520,900 |
| 18 Mar 2024 | 13.92 | 13.92 | 13.67 | 13.78 | 13.78 | 4,088,900 |
| 15 Mar 2024 | 14.04 | 14.64 | 13.91 | 14.08 | 14.08 | 6,745,900 |
| 14 Mar 2024 | 13.40 | 14.38 | 13.32 | 13.83 | 13.83 | 6,696,000 |
| 13 Mar 2024 | 13.51 | 13.61 | 13.41 | 13.46 | 13.46 | 2,562,500 |
| 12 Mar 2024 | 13.93 | 14.10 | 13.53 | 13.55 | 13.55 | 5,324,800 |
| 11 Mar 2024 | 14.53 | 14.78 | 14.13 | 14.26 | 14.26 | 5,780,200 |
| 08 Mar 2024 | 13.84 | 14.88 | 13.74 | 14.40 | 14.40 | 6,726,800 |
| 07 Mar 2024 | 13.81 | 14.21 | 13.79 | 14.02 | 14.02 | 3,473,500 |
| 06 Mar 2024 | 13.71 | 14.22 | 13.65 | 14.12 | 14.12 | 5,672,300 |
| 05 Mar 2024 | 13.64 | 14.47 | 13.61 | 14.05 | 14.05 | 7,242,100 |
| 04 Mar 2024 | 13.45 | 13.58 | 13.43 | 13.51 | 13.51 | 1,765,500 |
| 01 Mar 2024 | 13.37 | 13.60 | 13.28 | 13.52 | 13.52 | 3,902,100 |
| 29 Feb 2024 | 13.46 | 13.80 | 13.43 | 13.49 | 13.49 | 3,339,100 |
| 28 Feb 2024 | 13.59 | 13.78 | 13.52 | 13.68 | 13.68 | 3,145,900 |
| 27 Feb 2024 | 13.59 | 13.62 | 13.44 | 13.47 | 13.47 | 1,785,300 |
| 26 Feb 2024 | 13.77 | 13.78 | 13.65 | 13.70 | 13.70 | 2,056,700 |
| 23 Feb 2024 | 14.15 | 14.25 | 13.83 | 13.84 | 13.84 | 2,792,100 |
| 22 Feb 2024 | 14.11 | 14.42 | 13.93 | 14.40 | 14.40 | 4,948,900 |
| 21 Feb 2024 | 14.88 | 15.02 | 14.64 | 14.70 | 14.70 | 3,953,400 |
| 20 Feb 2024 | 14.55 | 15.18 | 14.48 | 14.76 | 14.76 | 5,079,200 |
| 16 Feb 2024 | 14.45 | 14.57 | 14.06 | 14.33 | 14.33 | 4,916,000 |
| 15 Feb 2024 | 14.31 | 14.65 | 14.25 | 14.35 | 14.35 | 3,667,600 |
| 14 Feb 2024 | 14.67 | 15.00 | 14.41 | 14.47 | 14.47 | 6,955,300 |
| 13 Feb 2024 | 14.74 | 16.24 | 14.60 | 15.30 | 15.30 | 10,569,500 |
| 12 Feb 2024 | 13.88 | 14.42 | 13.84 | 14.25 | 14.25 | 4,057,400 |
| 09 Feb 2024 | 13.80 | 14.01 | 13.69 | 14.00 | 14.00 | 2,447,300 |
| 08 Feb 2024 | 13.90 | 14.11 | 13.82 | 13.87 | 13.87 | 1,728,100 |
| 07 Feb 2024 | 13.87 | 14.06 | 13.84 | 13.94 | 13.94 | 2,374,200 |
| 06 Feb 2024 | 14.20 | 14.37 | 13.97 | 14.01 | 14.01 | 2,321,200 |
| 05 Feb 2024 | 14.79 | 15.10 | 14.31 | 14.37 | 14.37 | 2,848,300 |
| 02 Feb 2024 | 14.87 | 15.04 | 14.65 | 14.90 | 14.90 | 3,174,500 |
| 01 Feb 2024 | 14.87 | 15.22 | 14.65 | 14.94 | 14.94 | 4,058,500 |
| 31 Jan 2024 | 14.40 | 15.20 | 14.33 | 15.08 | 15.08 | 8,141,200 |
| 30 Jan 2024 | 14.49 | 14.51 | 14.30 | 14.34 | 14.34 | 2,266,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.