VIXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	22.03	22.63	21.72	21.80	-	-3.63%	1,991,451
Jun 26, 2026	23.18	23.46	22.38	22.62	22.62	0.62%	2,271,860
Jun 25, 2026	22.02	22.88	22.00	22.48	22.48	-1.88%	2,577,426
Jun 24, 2026	22.81	23.27	22.33	22.91	22.91	-0.30%	2,867,556
Jun 23, 2026	23.00	23.26	22.54	22.98	22.98	5.17%	3,340,978
Jun 22, 2026	21.47	21.94	21.17	21.85	21.85	-0.23%	1,853,592
Jun 18, 2026	21.93	22.29	21.81	21.90	21.90	-3.52%	2,255,951
Jun 17, 2026	21.58	22.98	21.54	22.70	22.70	4.03%	4,317,170
Jun 16, 2026	21.74	21.91	21.55	21.82	21.82	0.55%	2,135,788
Jun 15, 2026	22.20	22.31	21.68	21.70	21.70	-6.83%	2,977,222
Jun 12, 2026	24.05	24.41	23.29	23.29	23.29	-4.59%	3,132,217
Jun 11, 2026	25.46	26.16	24.25	24.41	24.41	-4.95%	4,580,882
Jun 10, 2026	24.81	25.94	24.59	25.68	25.68	5.81%	4,332,159
Jun 9, 2026	23.58	25.82	23.32	24.27	24.27	1.51%	5,560,766
Jun 8, 2026	23.66	24.11	23.46	23.91	23.91	-1.65%	2,561,929
Jun 5, 2026	22.93	24.76	22.87	24.31	24.31	7.23%	7,402,065
Jun 4, 2026	23.68	23.68	22.45	22.67	22.67	-3.61%	3,840,685
Jun 3, 2026	23.64	23.80	23.39	23.52	23.52	0.26%	2,897,974
Jun 2, 2026	23.57	23.81	23.42	23.46	23.46	-1.64%	2,388,758
Jun 1, 2026	23.59	23.90	23.23	23.85	23.85	2.40%	4,344,583
May 29, 2026	23.44	23.57	23.01	23.29	23.29	-1.73%	4,710,992
May 28, 2026	24.30	24.30	23.58	23.70	23.70	-1.78%	2,364,877
May 27, 2026	24.59	24.79	24.11	24.13	24.13	-2.07%	2,539,452
May 26, 2026	24.85	25.35	24.48	24.64	24.64	-3.11%	4,052,239
May 22, 2026	25.44	25.64	25.16	25.43	25.43	0.55%	2,857,980
May 21, 2026	26.28	26.36	25.15	25.29	25.29	-2.81%	3,378,348
May 20, 2026	26.44	26.59	26.00	26.02	26.02	-2.25%	3,687,841
May 19, 2026	26.59	26.77	26.27	26.62	26.62	1.22%	3,215,032
May 18, 2026	26.55	26.89	26.02	26.30	26.30	-2.34%	4,564,467
May 15, 2026	27.52	27.59	26.66	26.93	26.93	0.94%	4,486,629
May 14, 2026	27.17	27.47	26.51	26.68	26.68	-2.38%	3,659,286
May 13, 2026	26.93	27.46	26.77	27.33	27.33	2.09%	3,531,802
May 12, 2026	27.69	27.87	26.66	26.77	26.77	-2.33%	3,643,335
May 11, 2026	27.08	27.54	26.87	27.41	27.41	1.33%	2,431,065
May 8, 2026	26.82	27.15	26.59	27.05	27.05	0.74%	2,303,019
May 7, 2026	26.87	27.30	26.78	26.85	26.85	-0.89%	2,563,999
May 6, 2026	26.99	27.27	26.80	27.09	27.09	-2.20%	2,974,171
May 5, 2026	27.22	27.78	27.05	27.70	27.70	-0.07%	2,354,742
May 4, 2026	27.35	28.23	26.71	27.72	27.72	1.06%	2,413,569
May 1, 2026	26.96	27.43	26.80	27.43	27.43	0.77%	2,387,961
Apr 30, 2026	27.69	28.06	27.05	27.22	27.22	-2.82%	2,418,220
Apr 29, 2026	27.46	28.29	27.30	28.01	28.01	2.26%	3,138,582
Apr 28, 2026	28.29	28.41	27.34	27.39	27.39	-1.51%	2,833,141
Apr 27, 2026	28.59	28.60	27.77	27.81	27.81	-3.34%	2,541,874
Apr 24, 2026	28.37	28.84	28.09	28.77	28.77	0.91%	3,355,301
Apr 23, 2026	28.66	29.87	28.40	28.51	28.51	-0.11%	5,596,620
Apr 22, 2026	28.16	28.83	28.08	28.54	28.54	-1.28%	2,557,838
Apr 21, 2026	28.30	29.37	28.24	28.91	28.91	1.83%	3,821,199
Apr 20, 2026	28.33	28.85	28.19	28.39	28.39	1.65%	3,561,725
Apr 17, 2026	27.62	27.99	27.40	27.93	27.93	-1.27%	4,015,662
Apr 16, 2026	28.34	28.96	28.06	28.29	28.29	-0.14%	3,246,990
Apr 15, 2026	28.02	28.61	27.92	28.33	28.33	0.78%	2,139,520
Apr 14, 2026	27.89	28.41	27.81	28.11	28.11	-1.78%	2,773,147
Apr 13, 2026	30.16	30.24	28.58	28.62	28.62	-3.80%	2,842,858
Apr 10, 2026	29.25	30.27	29.08	29.75	29.75	1.19%	2,739,740
Apr 9, 2026	30.81	30.90	28.98	29.40	29.40	-3.64%	2,268,925
Apr 8, 2026	30.49	31.74	30.02	30.51	30.51	-9.89%	3,546,532
Apr 7, 2026	33.51	35.10	33.37	33.86	33.86	3.52%	5,558,796
Apr 6, 2026	33.63	33.63	32.53	32.71	32.71	-2.45%	2,276,989
Apr 2, 2026	35.67	35.98	33.32	33.53	33.53	-0.12%	4,282,178
Apr 1, 2026	33.86	34.55	33.09	33.57	33.57	-2.27%	3,002,429
Mar 31, 2026	36.17	36.81	34.15	34.35	34.35	-9.32%	6,980,305
Mar 30, 2026	36.61	38.59	36.61	37.88	37.88	-0.92%	5,061,730
Mar 27, 2026	36.07	38.47	35.93	38.23	38.23	7.72%	5,698,523
Mar 26, 2026	33.87	35.56	33.39	35.49	35.49	6.87%	4,702,725
Mar 25, 2026	32.95	34.02	32.65	33.21	33.21	-1.86%	4,540,081
Mar 24, 2026	34.15	34.37	32.59	33.84	33.84	2.11%	8,398,771
Mar 23, 2026	32.44	33.97	31.64	33.14	33.14	-5.23%	9,568,517
Mar 20, 2026	32.81	35.38	32.66	34.97	34.97	7.11%	7,614,942
Mar 19, 2026	35.13	35.50	31.90	32.65	32.65	-2.80%	8,040,403
Mar 18, 2026	31.85	33.67	31.71	33.59	33.59	8.78%	7,002,208
Mar 17, 2026	30.85	31.21	30.38	30.88	30.88	-1.44%	3,602,800
Mar 16, 2026	32.71	32.72	31.30	31.33	31.33	-7.53%	5,278,531
Mar 13, 2026	32.49	34.00	31.92	33.88	33.88	1.68%	5,918,183
Mar 12, 2026	32.70	33.47	32.21	33.32	33.32	6.83%	6,178,535
Mar 11, 2026	32.13	32.71	31.14	31.19	31.19	-4.56%	5,803,169
Mar 10, 2026	31.31	32.77	29.74	32.68	32.68	4.84%	6,100,286
Mar 9, 2026	34.91	36.20	30.63	31.17	31.17	-9.52%	12,874,532
Mar 6, 2026	32.72	34.59	31.82	34.45	34.45	13.51%	10,391,321
Mar 5, 2026	29.37	31.68	28.91	30.35	30.35	6.38%	7,283,979
Mar 4, 2026	29.23	29.52	28.03	28.53	28.53	-3.39%	4,356,918
Mar 3, 2026	30.51	32.59	28.78	29.53	29.53	4.64%	10,414,816
Mar 2, 2026	29.61	29.67	27.76	28.22	28.22	1.29%	5,620,466
Feb 27, 2026	28.22	28.55	27.40	27.86	27.86	3.92%	4,433,459
Feb 26, 2026	26.33	27.92	26.33	26.81	26.81	1.02%	3,963,760
Feb 25, 2026	27.04	27.14	26.49	26.54	26.54	-3.77%	1,926,371
Feb 24, 2026	28.44	28.77	27.42	27.58	27.58	-3.13%	2,232,509
Feb 23, 2026	27.51	28.69	27.14	28.47	28.47	3.91%	3,630,288
Feb 20, 2026	28.50	28.74	27.11	27.40	27.40	-2.32%	4,706,143
Feb 19, 2026	28.05	28.64	27.85	28.05	28.05	2.48%	3,777,579
Feb 18, 2026	27.41	27.75	26.72	27.37	27.37	0.26%	3,680,765
Feb 17, 2026	28.52	29.25	27.12	27.30	27.30	-3.57%	6,811,668
Feb 13, 2026	27.86	28.79	26.89	28.31	28.31	1.47%	7,736,458
Feb 12, 2026	26.01	27.98	25.83	27.90	27.90	6.33%	6,230,014
Feb 11, 2026	25.73	26.87	25.65	26.24	26.24	-0.38%	3,051,677
Feb 10, 2026	25.86	26.35	25.71	26.34	26.34	2.05%	1,978,984
Feb 9, 2026	26.57	26.72	25.70	25.81	25.81	-3.37%	3,118,517
Feb 6, 2026	27.59	27.67	26.46	26.71	26.71	-6.02%	4,245,797
Feb 5, 2026	27.82	28.83	27.19	28.42	28.42	6.24%	5,986,242
Feb 4, 2026	26.22	27.92	26.05	26.75	26.75	1.44%	6,133,407