MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VIXY — ProShares VIX Short-Term Futures ETF
Cboe BZXProShares VIX Short-Term Futures ETF
$16.50
+0.31(+1.91%)
- O
- 16.32
- H
- 16.79
- L
- 16.28
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.50
Period Return-73.53%
Period High$66.93
Period Low$15.88
Avg Daily Volume2.84M
Total Trading Days365
VIXY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.32 | $16.79 | $16.28 | $16.50 | +$0.31 | +1.91% | 2,545,545 | $16.53 | $16.28 $16.79 |
| Oct 7, 2026 | $16.49 | $16.52 | $16.16 | $16.19 | +$0.09 | +0.56% | 2,263,729 | $16.34 | $16.16 $16.52 |
| Oct 6, 2026 | $16.31 | $16.44 | $16.07 | $16.10 | $-0.44 | -2.66% | 1,683,931 | $16.23 | $16.07 $16.44 |
| Oct 5, 2026 | $16.60 | $16.65 | $16.20 | $16.54 | $-0.18 | -1.08% | 1,473,874 | $16.52 | $16.20 $16.65 |
| Oct 2, 2026 | $16.77 | $16.94 | $15.88 | $16.72 | $-0.36 | -2.11% | 2,111,310 | $16.79 | $15.88 $16.94 |
| Oct 1, 2026 | $16.98 | $17.77 | $16.95 | $17.08 | +$0.14 | +0.83% | 2,450,239 | $17.14 | $16.95 $17.77 |
| Sep 30, 2026 | $16.61 | $16.94 | $16.52 | $16.94 | +$0.26 | +1.56% | 1,089,298 | $16.71 | $16.52 $16.94 |
| Sep 29, 2026 | $16.63 | $16.88 | $16.54 | $16.68 | $-0.11 | -0.66% | 1,263,539 | $16.72 | $16.54 $16.88 |
| Sep 28, 2026 | $16.82 | $17.05 | $16.54 | $16.79 | +$0.18 | +1.08% | 1,318,815 | $16.80 | $16.54 $17.05 |
| Sep 25, 2026 | $16.80 | $17.03 | $16.58 | $16.61 | $-0.29 | -1.72% | 1,608,713 | $16.74 | $16.58 $17.03 |
| Sep 24, 2026 | $16.91 | $17.17 | $16.69 | $16.90 | +$0.11 | +0.66% | 2,248,320 | $16.91 | $16.69 $17.17 |
| Sep 23, 2026 | $16.51 | $16.91 | $16.44 | $16.79 | +$0.31 | +1.88% | 2,653,833 | $16.70 | $16.44 $16.91 |
| Sep 22, 2026 | $16.79 | $16.84 | $16.43 | $16.48 | $-0.46 | -2.72% | 2,445,902 | $16.59 | $16.43 $16.84 |
| Sep 21, 2026 | $16.79 | $17.06 | $16.77 | $16.94 | $-0.15 | -0.88% | 2,196,414 | $16.92 | $16.77 $17.06 |
| Sep 18, 2026 | $17.02 | $17.28 | $17.02 | $17.09 | +$0.11 | +0.65% | 1,970,703 | $17.15 | $17.02 $17.28 |
| Sep 17, 2026 | $16.95 | $17.14 | $16.93 | $16.98 | $-0.69 | -3.90% | 3,243,666 | $17.03 | $16.93 $17.14 |
| Sep 16, 2026 | $17.36 | $18.13 | $17.29 | $17.67 | +$0.14 | +0.80% | 2,757,377 | $17.66 | $17.29 $18.13 |
| Sep 15, 2026 | $17.41 | $17.78 | $17.38 | $17.53 | +$0.04 | +0.23% | 3,628,503 | $17.61 | $17.38 $17.78 |
| Sep 14, 2026 | $17.88 | $17.93 | $17.38 | $17.49 | +$0.19 | +1.10% | 2,384,795 | $17.62 | $17.38 $17.93 |
| Sep 11, 2026 | $17.50 | $17.56 | $16.81 | $17.30 | $-0.86 | -4.74% | 3,169,935 | $17.38 | $16.81 $17.56 |
| Sep 10, 2026 | $18.00 | $18.21 | $17.78 | $18.16 | +$0.60 | +3.42% | 3,496,239 | $18.02 | $17.78 $18.21 |
| Sep 9, 2026 | $17.42 | $17.65 | $17.34 | $17.56 | +$0.26 | +1.50% | 2,087,548 | $17.51 | $17.34 $17.65 |
| Sep 8, 2026 | $17.00 | $18.00 | $16.97 | $17.30 | +$0.30 | +1.76% | 2,051,774 | $17.20 | $16.97 $18.00 |
| Sep 4, 2026 | $16.80 | $17.03 | $16.72 | $17.00 | +$0.05 | +0.29% | 1,832,295 | $16.83 | $16.72 $17.03 |
| Sep 3, 2026 | $17.21 | $17.28 | $16.94 | $16.95 | $-0.33 | -1.91% | 2,438,967 | $17.10 | $16.94 $17.28 |
| Sep 2, 2026 | $17.71 | $17.75 | $16.47 | $17.28 | $-0.52 | -2.92% | 2,094,381 | $17.43 | $16.47 $17.75 |
| Sep 1, 2026 | $17.63 | $17.99 | $17.42 | $17.80 | +$0.52 | +3.01% | 4,098,186 | $17.70 | $17.42 $17.99 |
| Aug 31, 2026 | $17.72 | $17.78 | $17.28 | $17.28 | $-0.38 | -2.15% | 2,025,461 | $17.54 | $17.28 $17.78 |
| Aug 28, 2026 | $17.56 | $18.46 | $17.51 | $17.66 | +$0.31 | +1.79% | 2,748,452 | $17.62 | $17.51 $18.46 |
| Aug 27, 2026 | $17.80 | $17.81 | $17.35 | $17.35 | $-0.48 | -2.69% | 1,998,615 | $17.55 | $17.35 $17.81 |