VIXY Historical Prices
CBOE: VIXYProSharesTrading--MiscellaneousETFUSD
16.30-0.20 (-1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIXY price history
The price history for VIX Short-Term Futures (VIXY) on this page begins on January 3, 2011, when the stock closed at $624,320.00; it most recently closed at $16.30 on October 5, 2026. The highest price in this record is $1,013,920.00, reached on October 3, 2011; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, VIXY finished higher in 2 and lower in 13. Its best year was 2018 (+55.8%) and its worst was 2012 (-80.5%).
Over roughly 16 years the share price changed -100.0%, a -48.8% compound annual price return (excluding dividends). In the last 12 months alone, VIXY has lost 49.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VIXY returns
1 week
-2.51%
1 month
-7.18%
3 months
-19.86%
6 months
-45.21%
Year to date
-36.43%
1 year
-49.64%
3 years
-83.94%
5 years
-95.63%
VIXY price return, excluding dividends.
VIXY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.30 | -35.34% |
| 2025 | 25.21 | -42.03% |
| 2024 | 43.49 | -29.90% |
| 2023 | 62.04 | -72.74% |
| 2022 | 227.60 | -24.98% |
| 2021 | 303.40 | -72.40% |
| 2020 | 1,099.20 | +9.48% |
| 2019 | 1,004.00 | -65.21% |
| 2018 | 2,885.60 | +55.81% |
| 2017 | 1,852.00 | -72.78% |
| 2016 | 6,803.20 | -68.10% |
| 2015 | 21,328.00 | -35.32% |
| 2014 | 32,976.00 | -28.73% |
| 2013 | 46,272.00 | -60.87% |
| 2012 | 118,240.00 | -80.49% |
| 2011 | 605,920.00 | -2.95% |
VIXY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.38 | 16.37 | 16.24 | 16.30 | -1.21% | |
| 16.32 | 16.78 | 16.28 | 16.50 | +1.91% | |
| 16.49 | 16.52 | 16.16 | 16.19 | +0.56% | |
| 16.31 | 16.44 | 16.07 | 16.10 | -2.66% | |
| 16.60 | 16.65 | 16.20 | 16.54 | -1.08% | |
| 16.77 | 16.94 | 15.88 | 16.72 | -2.11% | |
| 16.98 | 17.77 | 16.95 | 17.08 | +0.83% | |
| 16.61 | 16.94 | 16.52 | 16.94 | +1.56% | |
| 16.63 | 16.88 | 16.54 | 16.68 | -0.66% | |
| 16.82 | 17.05 | 16.54 | 16.79 | +1.08% | |
| 16.80 | 17.03 | 16.58 | 16.61 | -1.72% | |
| 16.91 | 17.17 | 16.69 | 16.90 | +0.66% | |
| 16.51 | 16.91 | 16.44 | 16.79 | +1.88% | |
| 16.79 | 16.84 | 16.43 | 16.48 | -2.72% | |
| 16.79 | 17.06 | 16.77 | 16.94 | -0.88% | |
| 17.02 | 17.28 | 17.02 | 17.09 | +0.65% | |
| 16.95 | 17.14 | 16.93 | 16.98 | -3.90% | |
| 17.36 | 18.13 | 17.29 | 17.67 | +0.80% | |
| 17.41 | 17.78 | 17.38 | 17.53 | +0.23% | |
| 17.88 | 17.93 | 17.38 | 17.49 | +1.10% | |
| 17.50 | 17.56 | 16.81 | 17.30 | -4.74% | |
| 18.00 | 18.21 | 17.78 | 18.16 | +3.42% | |
| 17.42 | 17.65 | 17.34 | 17.56 | +1.50% | |
| 17.00 | 18.00 | 16.97 | 17.30 | +1.76% | |
| 16.80 | 17.03 | 16.72 | 17.00 | +0.29% | |
| 17.21 | 17.28 | 16.94 | 16.95 | -1.91% | |
| 17.71 | 17.75 | 16.47 | 17.28 | -2.92% | |
| 17.63 | 17.99 | 17.42 | 17.80 | +3.01% | |
| 17.72 | 17.78 | 17.28 | 17.28 | -2.15% | |
| 17.56 | 18.46 | 17.51 | 17.66 | +1.79% | |
| 17.80 | 17.81 | 17.35 | 17.35 | -2.69% | |
| 17.95 | 18.03 | 17.80 | 17.83 | -1.00% | |
| 18.10 | 18.32 | 17.91 | 18.01 | -1.26% | |
| 18.11 | 18.26 | 18.06 | 18.24 | +0.16% | |
| 18.25 | 18.31 | 18.15 | 18.21 | -1.25% | |
| 18.54 | 18.63 | 18.16 | 18.44 | +0.71% | |
| 18.62 | 18.68 | 18.25 | 18.31 | -2.92% | |
| 18.91 | 19.39 | 18.77 | 18.86 | +0.21% | |
| 18.62 | 19.64 | 18.54 | 18.82 | +1.02% | |
| 18.71 | 18.89 | 18.58 | 18.63 | -1.22% | |
| 18.69 | 18.95 | 18.62 | 18.86 | +0.48% | |
| 19.15 | 19.15 | 18.50 | 18.77 | -2.75% | |
| 19.49 | 19.55 | 19.29 | 19.30 | -1.28% | |
| 19.49 | 19.55 | 19.28 | 19.55 | -0.05% | |
| 19.58 | 19.65 | 19.43 | 19.56 | +0.15% | |
| 19.91 | 20.00 | 19.44 | 19.53 | -1.21% | |
| 20.53 | 20.62 | 19.63 | 19.77 | -3.33% | |
| 19.98 | 20.45 | 19.97 | 20.45 | +0.49% | |
| 20.21 | 20.95 | 20.10 | 20.35 | -0.78% | |
| 20.81 | 21.67 | 20.38 | 20.51 | -2.66% | |
| 21.62 | 21.92 | 21.06 | 21.07 | -6.48% | |
| 21.53 | 23.27 | 20.96 | 22.53 | +6.07% | |
| 21.32 | 21.71 | 20.99 | 21.24 | -0.65% | |
| 20.97 | 21.78 | 20.92 | 21.38 | -0.28% | |
| 21.61 | 21.76 | 20.99 | 21.44 | -1.56% | |
| 21.95 | 22.31 | 21.61 | 21.78 | +5.12% | |
| 20.77 | 20.98 | 20.31 | 20.72 | +0.29% | |
| 20.77 | 21.10 | 20.49 | 20.66 | -2.68% | |
| 20.89 | 21.42 | 20.20 | 21.23 | -1.94% | |
| 21.89 | 21.99 | 21.24 | 21.65 | +5.30% | |
| 20.29 | 20.87 | 20.17 | 20.56 | +2.49% | |
| 20.43 | 20.67 | 20.05 | 20.06 | -2.90% | |
| 20.66 | 20.81 | 20.44 | 20.66 | -1.71% | |
| 20.59 | 21.15 | 20.35 | 21.02 | +3.34% | |
| 20.75 | 21.22 | 20.30 | 20.34 | -2.26% | |
| 21.08 | 21.30 | 20.78 | 20.81 | -1.98% | |
| 21.33 | 21.95 | 20.94 | 21.23 | +1.72% | |
| 20.69 | 21.15 | 20.55 | 20.87 | +1.07% | |
| 20.94 | 20.94 | 20.61 | 20.65 | -2.73% | |
| 21.26 | 21.76 | 20.96 | 21.23 | -1.35% | |
| 21.51 | 21.72 | 21.22 | 21.52 | +1.08% | |
| 21.78 | 21.87 | 20.28 | 21.29 | -1.89% | |
| 22.03 | 22.63 | 21.70 | 21.70 | -4.07% | |
| 23.18 | 23.46 | 22.38 | 22.62 | +0.62% | |
| 22.02 | 22.88 | 22.00 | 22.48 | -1.88% | |
| 22.81 | 23.27 | 22.33 | 22.91 | -0.30% | |
| 23.00 | 23.26 | 22.54 | 22.98 | +5.17% | |
| 21.47 | 21.94 | 21.17 | 21.85 | -0.23% | |
| 21.93 | 22.29 | 21.81 | 21.90 | -3.52% | |
| 21.58 | 22.98 | 21.54 | 22.70 | +4.03% | |
| 21.74 | 21.91 | 21.55 | 21.82 | +0.55% | |
| 22.20 | 22.31 | 21.68 | 21.70 | -6.83% | |
| 24.05 | 24.41 | 23.29 | 23.29 | -4.59% | |
| 25.46 | 26.16 | 24.25 | 24.41 | -4.95% | |
| 24.81 | 25.94 | 24.59 | 25.68 | +5.81% | |
| 23.58 | 25.82 | 23.32 | 24.27 | +1.51% | |
| 23.66 | 24.11 | 23.46 | 23.91 | -1.65% | |
| 22.93 | 24.76 | 22.87 | 24.31 | +7.23% | |
| 23.68 | 23.68 | 22.45 | 22.67 | -3.61% | |
| 23.64 | 23.80 | 23.39 | 23.52 | +0.26% | |
| 23.57 | 23.81 | 23.42 | 23.46 | -1.64% | |
| 23.59 | 23.90 | 23.23 | 23.85 | +2.40% | |
| 23.44 | 23.57 | 23.01 | 23.29 | -1.73% | |
| 24.30 | 24.30 | 23.58 | 23.70 | -1.78% | |
| 24.59 | 24.79 | 24.11 | 24.13 | -2.07% | |
| 24.85 | 25.35 | 24.48 | 24.64 | -3.11% | |
| 25.44 | 25.64 | 25.16 | 25.43 | +0.55% | |
| 26.28 | 26.36 | 25.15 | 25.29 | -2.81% | |
| 26.44 | 26.59 | 26.00 | 26.02 | -2.25% | |
| 26.59 | 26.77 | 26.27 | 26.62 | +1.22% | |
| 26.55 | 26.89 | 26.02 | 26.30 | -2.34% | |
| 27.52 | 27.59 | 26.66 | 26.93 | +0.94% | |
| 27.17 | 27.47 | 26.51 | 26.68 | -2.38% | |
| 26.93 | 27.46 | 26.77 | 27.33 | +2.09% | |
| 27.69 | 27.87 | 26.66 | 26.77 | -2.33% | |
| 27.08 | 27.54 | 26.87 | 27.41 | +1.33% | |
| 26.82 | 27.15 | 26.59 | 27.05 | +0.74% | |
| 26.87 | 27.30 | 26.78 | 26.85 | -0.89% | |
| 26.99 | 27.27 | 26.80 | 27.09 | -2.20% | |
| 27.22 | 27.78 | 27.05 | 27.70 | -0.07% | |
| 27.35 | 28.23 | 26.71 | 27.72 | +1.06% | |
| 26.96 | 27.43 | 26.80 | 27.43 | +0.77% | |
| 27.69 | 28.06 | 27.05 | 27.22 | -2.82% | |
| 27.46 | 28.29 | 27.30 | 28.01 | +2.26% | |
| 28.29 | 28.41 | 27.34 | 27.39 | -1.51% | |
| 28.59 | 28.60 | 27.77 | 27.81 | -3.34% | |
| 28.37 | 28.84 | 28.09 | 28.77 | +0.91% | |
| 28.66 | 29.87 | 28.40 | 28.51 | -0.11% | |
| 28.16 | 28.83 | 28.08 | 28.54 | -1.28% | |
| 28.30 | 29.37 | 28.24 | 28.91 | +1.83% | |
| 28.33 | 28.85 | 28.19 | 28.39 | +1.65% | |
| 27.62 | 27.99 | 27.40 | 27.93 | -1.27% | |
| 28.34 | 28.96 | 28.06 | 28.29 | -0.14% | |
| 28.02 | 28.61 | 27.92 | 28.33 | +0.78% | |
| 27.89 | 28.41 | 27.81 | 28.11 | -1.78% | |
| 30.16 | 30.24 | 28.58 | 28.62 | -3.80% | |
| 29.25 | 30.27 | 29.08 | 29.75 | +1.19% | |
| 30.81 | 30.90 | 28.98 | 29.40 | -3.64% | |
| 30.49 | 31.74 | 30.02 | 30.51 | -9.89% | |
| 33.51 | 35.10 | 33.37 | 33.86 | +3.52% | |
| 33.63 | 33.63 | 32.53 | 32.71 | -2.45% | |
| 35.67 | 35.98 | 33.32 | 33.53 | -0.12% | |
| 33.86 | 34.55 | 33.09 | 33.57 | -2.27% | |
| 36.17 | 36.81 | 34.15 | 34.35 | -9.32% | |
| 36.61 | 38.59 | 36.61 | 37.88 | -0.92% | |
| 36.07 | 38.47 | 35.93 | 38.23 | +7.72% | |
| 33.87 | 35.56 | 33.39 | 35.49 | +6.87% | |
| 32.95 | 34.02 | 32.65 | 33.21 | -1.86% | |
| 34.15 | 34.37 | 32.59 | 33.84 | +2.11% | |
| 32.44 | 33.97 | 31.64 | 33.14 | -5.23% | |
| 32.81 | 35.38 | 32.66 | 34.97 | +7.11% | |
| 35.13 | 35.50 | 31.90 | 32.65 | -2.80% | |
| 31.85 | 33.67 | 31.71 | 33.59 | +8.78% | |
| 30.85 | 31.21 | 30.38 | 30.88 | -1.44% | |
| 32.71 | 32.72 | 31.30 | 31.33 | -7.53% | |
| 32.49 | 34.00 | 31.92 | 33.88 | +1.68% | |
| 32.70 | 33.47 | 32.21 | 33.32 | +6.83% | |
| 32.13 | 32.71 | 31.14 | 31.19 | -4.56% | |
| 31.31 | 32.77 | 29.74 | 32.68 | +4.84% | |
| 34.91 | 36.20 | 30.63 | 31.17 | -9.52% | |
| 32.72 | 34.59 | 31.82 | 34.45 | +13.51% | |
| 29.37 | 31.68 | 28.91 | 30.35 | +6.38% | |
| 29.23 | 29.52 | 28.03 | 28.53 | -3.39% | |
| 30.51 | 32.59 | 28.78 | 29.53 | +4.64% | |
| 29.61 | 29.67 | 27.76 | 28.22 | +1.29% | |
| 28.22 | 28.55 | 27.40 | 27.86 | +3.92% | |
| 26.33 | 27.92 | 26.33 | 26.81 | +1.02% | |
| 27.04 | 27.14 | 26.49 | 26.54 | -3.77% | |
| 28.44 | 28.77 | 27.42 | 27.58 | -3.13% | |
| 27.51 | 28.69 | 27.14 | 28.47 | +3.91% | |
| 28.50 | 28.74 | 27.11 | 27.40 | -2.32% | |
| 28.05 | 28.64 | 27.85 | 28.05 | +2.48% | |
| 27.41 | 27.75 | 26.72 | 27.37 | +0.26% | |
| 28.52 | 29.25 | 27.12 | 27.30 | -3.57% | |
| 27.86 | 28.79 | 26.89 | 28.31 | +1.47% | |
| 26.01 | 27.98 | 25.83 | 27.90 | +6.33% | |
| 25.73 | 26.87 | 25.65 | 26.24 | -0.38% | |
| 25.86 | 26.35 | 25.71 | 26.34 | +2.05% | |
| 26.57 | 26.72 | 25.70 | 25.81 | -3.37% | |
| 27.59 | 27.67 | 26.46 | 26.71 | -6.02% | |
| 27.82 | 28.82 | 27.19 | 28.42 | +6.24% | |
| 26.22 | 27.92 | 26.05 | 26.75 | +1.44% | |
| 25.51 | 27.54 | 25.38 | 26.37 | +4.31% | |
| 26.45 | 26.45 | 25.21 | 25.28 | -5.35% | |
| 26.60 | 26.99 | 25.94 | 26.71 | +1.67% | |
| 26.44 | 27.87 | 26.26 | 26.27 | +0.69% | |
| 25.95 | 26.46 | 25.74 | 26.09 | 0.00% | |
| 25.61 | 26.10 | 25.42 | 26.09 | +1.79% | |
| 25.66 | 25.77 | 25.32 | 25.63 | -0.19% | |
| 25.53 | 25.77 | 25.05 | 25.68 | +1.82% | |
| 25.48 | 25.86 | 25.20 | 25.22 | -2.40% | |
| 27.29 | 27.68 | 25.58 | 25.84 | -9.21% | |
| 27.86 | 28.95 | 26.84 | 28.46 | +11.17% | |
| 25.35 | 25.84 | 25.25 | 25.60 | +0.47% | |
| 25.46 | 25.67 | 25.22 | 25.48 | -2.97% | |
| 26.29 | 26.98 | 26.04 | 26.26 | +2.46% | |
| 24.92 | 25.92 | 24.88 | 25.63 | +2.40% | |
| 25.48 | 25.49 | 24.97 | 25.03 | +0.20% | |
| 25.32 | 25.61 | 24.81 | 24.98 | -1.42% | |
| 25.78 | 25.82 | 25.21 | 25.34 | -1.32% | |
| 25.31 | 25.80 | 25.31 | 25.68 | +1.66% | |
| 25.53 | 25.56 | 25.15 | 25.26 | -1.21% | |
| 25.10 | 25.57 | 24.95 | 25.57 | +1.43% | |
| 25.23 | 25.72 | 25.14 | 25.21 | -1.68% | |
| 25.49 | 26.20 | 25.27 | 25.64 | +0.67% | |
| 25.75 | 25.75 | 25.37 | 25.47 | -1.51% | |
| 26.41 | 26.41 | 25.63 | 25.86 | -1.07% | |
| 26.05 | 26.48 | 26.04 | 26.14 | -0.19% | |
| 26.16 | 26.31 | 26.04 | 26.19 | -0.11% | |
| 26.35 | 26.35 | 26.08 | 26.22 | +0.38% | |
| 26.47 | 26.61 | 25.97 | 26.12 | -3.44% | |
| 27.86 | 27.86 | 26.85 | 27.05 | -3.77% | |
| 28.35 | 28.79 | 27.91 | 28.11 | -3.27% | |
| 28.48 | 29.18 | 28.15 | 29.06 | +1.72% | |
| 28.77 | 29.29 | 28.40 | 28.57 | -0.42% | |
| 28.38 | 29.34 | 28.27 | 28.69 | -0.10% | |
| 28.47 | 29.98 | 28.24 | 28.72 | +0.24% | |
| 29.40 | 29.93 | 28.60 | 28.65 | -1.41% | |
| 30.42 | 30.61 | 28.97 | 29.06 | -4.03% | |
| 30.36 | 30.36 | 29.81 | 30.28 | +0.60% | |
| 29.77 | 30.57 | 29.74 | 30.10 | +1.04% | |
| 30.02 | 30.25 | 29.75 | 29.79 | -1.23% | |
| 30.22 | 30.68 | 29.90 | 30.16 | -0.89% | |
| 30.98 | 31.06 | 30.36 | 30.43 | -0.56% | |
| 30.82 | 31.10 | 30.56 | 30.60 | -1.77% | |
| 31.82 | 31.82 | 30.67 | 31.15 | +0.06% | |
| 31.68 | 31.72 | 31.05 | 31.13 | -2.23% | |
| 32.32 | 32.45 | 31.64 | 31.84 | -2.81% | |
| 33.67 | 34.95 | 32.63 | 32.76 | -2.67% | |
| 35.71 | 35.75 | 33.58 | 33.66 | -7.14% | |
| 37.24 | 39.33 | 35.86 | 36.25 | -5.10% | |
| 33.35 | 38.55 | 33.12 | 38.20 | +6.64% | |
| 36.50 | 36.92 | 34.83 | 35.82 | -2.53% | |
| 36.38 | 37.50 | 35.31 | 36.75 | +4.11% | |
| 34.16 | 35.83 | 33.29 | 35.30 | +5.09% | |
| 35.17 | 35.73 | 32.99 | 33.59 | -1.67% | |
| 32.35 | 34.75 | 32.09 | 34.16 | +6.65% | |
| 31.62 | 32.37 | 31.58 | 32.03 | +0.60% | |
| 31.98 | 32.04 | 31.66 | 31.84 | -0.28% | |
| 32.41 | 32.61 | 31.82 | 31.93 | -5.22% | |
| 34.91 | 36.02 | 33.69 | 33.69 | -0.94% | |
| 32.91 | 34.49 | 32.74 | 34.01 | +4.33% | |
| 33.94 | 34.06 | 32.26 | 32.60 | -3.83% | |
| 34.00 | 34.32 | 33.10 | 33.90 | +3.76% | |
| 32.63 | 33.73 | 32.50 | 32.67 | -1.09% | |
| 32.14 | 33.71 | 32.10 | 33.03 | +0.36% | |
| 32.38 | 32.96 | 31.84 | 32.91 | +0.80% | |
| 31.75 | 32.65 | 31.41 | 32.65 | +1.90% | |
| 31.13 | 32.65 | 31.10 | 32.04 | +2.82% | |
| 31.10 | 31.49 | 30.96 | 31.16 | -3.29% | |
| 31.76 | 32.33 | 31.67 | 32.22 | -1.17% | |
| 33.46 | 33.60 | 32.51 | 32.60 | -1.90% | |
| 33.01 | 35.03 | 32.80 | 33.23 | +1.19% | |
| 33.37 | 33.91 | 32.53 | 32.84 | -0.51% | |
| 34.78 | 34.82 | 32.93 | 33.01 | -7.61% | |
| 38.22 | 39.70 | 35.73 | 35.73 | -8.27% | |
| 35.20 | 39.13 | 35.09 | 38.95 | +9.66% | |
| 34.22 | 36.42 | 34.03 | 35.52 | +1.08% | |
| 35.59 | 36.78 | 34.02 | 35.14 | +4.21% | |
| 34.50 | 34.70 | 33.44 | 33.72 | -7.31% | |
| 32.37 | 36.82 | 32.09 | 36.38 | +12.39% | |
| 32.14 | 32.87 | 32.04 | 32.37 | — |