ProShares Trust II (VIXY) stock
VIXYCBOECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, YCL, YCS, ZSL
$18.41+1.75 (+10.50%)
Close on Oct 30, 2026Market cap $5.76BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.41
+10.50% on the day
52-week range
$15.88 – $39.33
-53.2% from the high
Change over 52 weeks
-44.1%
From $32.91 on Oct 30, 2025
Average volume
2.75M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.60 | $19.60 | $17.54 | $18.41 | +10.50% | 9,595,932 |
| Oct 29, 2026 | $17.08 | $17.15 | $16.51 | $16.66 | -2.12% | 2,018,384 |
| Oct 28, 2026 | $17.38 | $17.40 | $16.93 | $17.02 | -2.13% | 2,527,889 |
| Oct 27, 2026 | $17.41 | $17.55 | $17.26 | $17.39 | -0.97% | 1,548,177 |
| Oct 26, 2026 | $17.65 | $17.70 | $17.23 | $17.56 | -2.01% | 2,677,314 |
| Oct 23, 2026 | $18.20 | $18.65 | $17.85 | $17.92 | +1.24% | 5,604,185 |
| Oct 22, 2026 | $17.06 | $18.09 | $16.89 | $17.70 | +6.31% | 6,636,696 |
| Oct 21, 2026 | $16.71 | $17.07 | $16.60 | $16.65 | -1.25% | 3,808,030 |
| Oct 20, 2026 | $17.33 | $17.53 | $16.41 | $16.86 | -0.88% | 4,051,068 |
| Oct 19, 2026 | $17.14 | $17.27 | $16.72 | $17.01 | -4.06% | 4,939,273 |
| Oct 16, 2026 | $16.12 | $18.48 | $16.00 | $17.73 | +8.11% | 15,329,800 |
| Oct 15, 2026 | $16.82 | $17.03 | $16.26 | $16.40 | -0.79% | 4,106,058 |
| Oct 14, 2026 | $16.09 | $16.76 | $15.95 | $16.53 | +3.18% | 3,557,454 |
| Oct 13, 2026 | $16.02 | $16.10 | $15.88 | $16.02 | -0.12% | 1,820,469 |
| Oct 12, 2026 | $16.15 | $16.18 | $16.01 | $16.04 | -1.60% | 1,225,159 |
| Oct 9, 2026 | $16.38 | $16.38 | $16.24 | $16.30 | -1.21% | 1,491,183 |
| Oct 8, 2026 | $16.32 | $16.79 | $16.28 | $16.50 | +1.91% | 2,551,946 |
| Oct 7, 2026 | $16.49 | $16.52 | $16.16 | $16.19 | +0.56% | 2,263,928 |
| Oct 6, 2026 | $16.31 | $16.44 | $16.07 | $16.10 | -2.66% | 1,683,931 |
| Oct 5, 2026 | $16.60 | $16.65 | $16.20 | $16.54 | -1.08% | 1,473,874 |
| Oct 2, 2026 | $16.77 | $16.94 | $15.88 | $16.72 | -2.11% | 2,111,310 |
| Oct 1, 2026 | $16.98 | $17.77 | $16.95 | $17.08 | +0.83% | 2,450,239 |
| Sep 30, 2026 | $16.61 | $16.94 | $16.52 | $16.94 | +1.56% | 1,089,298 |
| Sep 29, 2026 | $16.63 | $16.88 | $16.54 | $16.68 | -0.66% | 1,263,539 |
| Sep 28, 2026 | $16.82 | $17.05 | $16.54 | $16.79 | +1.08% | 1,318,815 |
| Sep 25, 2026 | $16.80 | $17.03 | $16.58 | $16.61 | -1.72% | 1,608,712 |
| Sep 24, 2026 | $16.91 | $17.17 | $16.69 | $16.90 | +0.66% | 2,248,319 |
| Sep 23, 2026 | $16.51 | $16.91 | $16.44 | $16.79 | +1.88% | 2,653,833 |
| Sep 22, 2026 | $16.79 | $16.84 | $16.43 | $16.48 | -2.72% | 2,445,901 |
| Sep 21, 2026 | $16.79 | $17.06 | $16.77 | $16.94 | -0.88% | 2,196,414 |
| Sep 18, 2026 | $17.02 | $17.28 | $17.02 | $17.09 | +0.65% | 1,970,703 |
| Sep 17, 2026 | $16.95 | $17.14 | $16.93 | $16.98 | -3.90% | 3,243,666 |
| Sep 16, 2026 | $17.36 | $18.13 | $17.29 | $17.67 | +0.80% | 2,757,377 |
| Sep 15, 2026 | $17.41 | $17.78 | $17.38 | $17.53 | +0.23% | 3,628,502 |
| Sep 14, 2026 | $17.88 | $17.93 | $17.38 | $17.49 | +1.10% | 2,384,795 |
| Sep 11, 2026 | $17.50 | $17.56 | $16.81 | $17.30 | -4.74% | 3,169,935 |
| Sep 10, 2026 | $18.00 | $18.21 | $17.78 | $18.16 | +3.42% | 3,496,238 |
| Sep 9, 2026 | $17.42 | $17.65 | $17.34 | $17.56 | +1.50% | 2,087,547 |
| Sep 8, 2026 | $17.00 | $18.00 | $16.97 | $17.30 | +1.76% | 2,051,773 |
| Sep 4, 2026 | $16.80 | $17.03 | $16.72 | $17.00 | +0.29% | 1,832,294 |
| Sep 3, 2026 | $17.21 | $17.28 | $16.94 | $16.95 | -1.91% | 2,438,967 |
| Sep 2, 2026 | $17.71 | $17.75 | $16.47 | $17.28 | -2.92% | 2,094,380 |
| Sep 1, 2026 | $17.63 | $17.99 | $17.42 | $17.80 | +3.01% | 4,098,185 |
| Aug 31, 2026 | $17.72 | $17.78 | $17.28 | $17.28 | -2.15% | 2,025,461 |
| Aug 28, 2026 | $17.56 | $18.46 | $17.51 | $17.66 | +1.79% | 2,748,452 |
| Aug 27, 2026 | $17.80 | $17.81 | $17.35 | $17.35 | -2.69% | 1,998,614 |
| Aug 26, 2026 | $17.95 | $18.03 | $17.80 | $17.83 | -1.00% | 1,509,773 |
| Aug 25, 2026 | $18.10 | $18.32 | $17.91 | $18.01 | -1.26% | 1,787,974 |
| Aug 24, 2026 | $18.11 | $18.26 | $18.06 | $18.24 | +0.16% | 1,717,960 |
| Aug 21, 2026 | $18.25 | $18.31 | $18.15 | $18.21 | -1.25% | 1,659,674 |
| Aug 20, 2026 | $18.54 | $18.63 | $18.16 | $18.44 | +0.71% | 2,922,161 |
| Aug 19, 2026 | $18.62 | $18.68 | $18.25 | $18.31 | -2.92% | 3,800,202 |
| Aug 18, 2026 | $18.91 | $19.39 | $18.77 | $18.86 | +0.21% | 2,596,473 |
| Aug 17, 2026 | $18.62 | $19.64 | $18.54 | $18.82 | +1.02% | 2,764,513 |
| Aug 14, 2026 | $18.71 | $18.89 | $18.58 | $18.63 | -1.22% | 2,080,804 |
| Aug 13, 2026 | $18.69 | $18.95 | $18.62 | $18.86 | +0.48% | 1,747,075 |
| Aug 12, 2026 | $19.15 | $19.15 | $18.50 | $18.77 | -2.75% | 2,327,817 |
| Aug 11, 2026 | $19.49 | $19.55 | $19.29 | $19.30 | -1.28% | 1,441,415 |
| Aug 10, 2026 | $19.49 | $19.55 | $19.28 | $19.55 | -0.05% | 1,691,086 |
| Aug 7, 2026 | $19.58 | $19.65 | $19.43 | $19.56 | +0.15% | 1,990,474 |
| Aug 6, 2026 | $19.91 | $20.00 | $19.44 | $19.53 | -1.21% | 2,052,231 |
| Aug 5, 2026 | $20.53 | $20.62 | $19.63 | $19.77 | -3.33% | 2,835,907 |
| Aug 4, 2026 | $19.98 | $20.45 | $19.97 | $20.45 | +0.49% | 2,373,435 |
| Aug 3, 2026 | $20.21 | $20.95 | $20.10 | $20.35 | -0.78% | 1,698,422 |
| Jul 31, 2026 | $20.81 | $21.67 | $20.38 | $20.51 | -2.66% | 3,218,205 |
| Jul 30, 2026 | $21.62 | $21.92 | $21.06 | $21.07 | -6.48% | 2,414,510 |
| Jul 29, 2026 | $21.53 | $23.27 | $20.96 | $22.53 | +6.07% | 5,098,483 |
| Jul 28, 2026 | $21.32 | $21.71 | $20.99 | $21.24 | -0.65% | 1,873,624 |
| Jul 27, 2026 | $20.97 | $21.78 | $20.92 | $21.38 | -0.28% | 2,302,755 |
| Jul 24, 2026 | $21.61 | $21.76 | $20.99 | $21.44 | -1.56% | 2,725,597 |
| Jul 23, 2026 | $21.95 | $22.31 | $21.61 | $21.78 | +5.12% | 4,269,173 |
| Jul 22, 2026 | $20.77 | $20.98 | $20.31 | $20.72 | +0.29% | 1,831,861 |
| Jul 21, 2026 | $20.77 | $21.10 | $20.49 | $20.66 | -2.68% | 2,404,357 |
| Jul 20, 2026 | $20.89 | $21.42 | $20.20 | $21.23 | -1.94% | 2,427,865 |
| Jul 17, 2026 | $21.89 | $21.99 | $21.24 | $21.65 | +5.30% | 4,660,566 |
| Jul 16, 2026 | $20.29 | $20.87 | $20.17 | $20.56 | +2.49% | 1,960,848 |
| Jul 15, 2026 | $20.43 | $20.67 | $20.05 | $20.06 | -2.90% | 1,917,413 |
| Jul 14, 2026 | $20.66 | $20.81 | $20.44 | $20.66 | -1.71% | 1,373,339 |
| Jul 13, 2026 | $20.59 | $21.15 | $20.35 | $21.02 | +3.34% | 2,771,003 |
| Jul 10, 2026 | $20.75 | $21.22 | $20.30 | $20.34 | -2.26% | 2,608,862 |
| Jul 9, 2026 | $21.08 | $21.30 | $20.78 | $20.81 | -1.98% | 1,582,278 |
| Jul 8, 2026 | $21.33 | $21.95 | $20.94 | $21.23 | +1.72% | 3,686,029 |
| Jul 7, 2026 | $20.69 | $21.15 | $20.55 | $20.87 | +1.07% | 2,515,834 |
| Jul 6, 2026 | $20.94 | $20.94 | $20.61 | $20.65 | -2.73% | 2,114,709 |
| Jul 2, 2026 | $21.26 | $21.76 | $20.96 | $21.23 | -1.35% | 2,538,182 |
| Jul 1, 2026 | $21.51 | $21.72 | $21.22 | $21.52 | +1.08% | 1,982,319 |
| Jun 30, 2026 | $21.78 | $21.87 | $20.28 | $21.29 | -1.89% | 1,649,475 |
| Jun 29, 2026 | $22.03 | $22.63 | $21.70 | $21.70 | -4.07% | 3,005,110 |
| Jun 26, 2026 | $23.18 | $23.46 | $22.38 | $22.62 | +0.62% | 2,274,139 |
| Jun 25, 2026 | $22.02 | $22.88 | $22.00 | $22.48 | -1.88% | 2,577,426 |
| Jun 24, 2026 | $22.81 | $23.27 | $22.33 | $22.91 | -0.30% | 2,867,556 |
| Jun 23, 2026 | $23.00 | $23.26 | $22.54 | $22.98 | +5.17% | 3,340,978 |
| Jun 22, 2026 | $21.47 | $21.94 | $21.17 | $21.85 | -0.23% | 1,853,592 |
| Jun 18, 2026 | $21.93 | $22.29 | $21.81 | $21.90 | -3.52% | 2,255,951 |
| Jun 17, 2026 | $21.58 | $22.98 | $21.54 | $22.70 | +4.03% | 4,317,170 |
| Jun 16, 2026 | $21.74 | $21.91 | $21.55 | $21.82 | +0.55% | 2,135,788 |
| Jun 15, 2026 | $22.20 | $22.31 | $21.68 | $21.70 | -6.83% | 2,977,222 |
| Jun 12, 2026 | $24.05 | $24.41 | $23.29 | $23.29 | -4.59% | 3,132,217 |
| Jun 11, 2026 | $25.46 | $26.16 | $24.25 | $24.41 | -4.95% | 4,580,882 |
| Jun 10, 2026 | $24.81 | $25.94 | $24.59 | $25.68 | +5.81% | 4,332,159 |
| Jun 9, 2026 | $23.58 | $25.82 | $23.32 | $24.27 | +1.51% | 5,560,766 |
| Jun 8, 2026 | $23.66 | $24.11 | $23.46 | $23.91 | -1.65% | 2,561,929 |
| Jun 5, 2026 | $22.93 | $24.76 | $22.87 | $24.31 | +7.23% | 7,402,065 |
| Jun 4, 2026 | $23.68 | $23.68 | $22.45 | $22.67 | -3.61% | 3,840,685 |
| Jun 3, 2026 | $23.64 | $23.80 | $23.39 | $23.52 | +0.26% | 2,897,974 |
| Jun 2, 2026 | $23.57 | $23.81 | $23.42 | $23.46 | -1.64% | 2,388,758 |
| Jun 1, 2026 | $23.59 | $23.90 | $23.23 | $23.85 | +2.40% | 4,344,583 |
| May 29, 2026 | $23.44 | $23.57 | $23.01 | $23.29 | -1.73% | 4,710,992 |
| May 28, 2026 | $24.30 | $24.30 | $23.58 | $23.70 | -1.78% | 2,364,877 |
| May 27, 2026 | $24.59 | $24.79 | $24.11 | $24.13 | -2.07% | 2,539,452 |
| May 26, 2026 | $24.85 | $25.35 | $24.48 | $24.64 | -3.11% | 4,052,239 |
| May 22, 2026 | $25.44 | $25.64 | $25.16 | $25.43 | +0.55% | 2,857,980 |
| May 21, 2026 | $26.28 | $26.36 | $25.15 | $25.29 | -2.81% | 3,378,348 |
| May 20, 2026 | $26.44 | $26.59 | $26.00 | $26.02 | -2.25% | 3,687,841 |
| May 19, 2026 | $26.59 | $26.77 | $26.27 | $26.62 | +1.22% | 3,215,032 |
| May 18, 2026 | $26.55 | $26.89 | $26.02 | $26.30 | -2.34% | 4,564,467 |
| May 15, 2026 | $27.52 | $27.59 | $26.66 | $26.93 | +0.94% | 4,486,629 |
| May 14, 2026 | $27.17 | $27.47 | $26.51 | $26.68 | -2.38% | 3,659,286 |
| May 13, 2026 | $26.93 | $27.46 | $26.77 | $27.33 | +2.09% | 3,531,802 |
| May 12, 2026 | $27.69 | $27.87 | $26.66 | $26.77 | -2.33% | 3,643,335 |
| May 11, 2026 | $27.08 | $27.54 | $26.87 | $27.41 | +1.33% | 2,431,065 |
| May 8, 2026 | $26.82 | $27.15 | $26.59 | $27.05 | +0.74% | 2,303,019 |
| May 7, 2026 | $26.87 | $27.30 | $26.78 | $26.85 | -0.89% | 2,563,999 |
| May 6, 2026 | $26.99 | $27.27 | $26.80 | $27.09 | -2.20% | 2,974,171 |
| May 5, 2026 | $27.22 | $27.78 | $27.05 | $27.70 | -0.07% | 2,354,742 |
| May 4, 2026 | $27.35 | $28.23 | $26.71 | $27.72 | +1.06% | 2,413,569 |
| May 1, 2026 | $26.96 | $27.43 | $26.80 | $27.43 | +0.77% | 2,387,961 |
| Apr 30, 2026 | $27.69 | $28.06 | $27.05 | $27.22 | -2.82% | 2,418,220 |
| Apr 29, 2026 | $27.46 | $28.29 | $27.30 | $28.01 | +2.26% | 3,138,582 |
| Apr 28, 2026 | $28.29 | $28.41 | $27.34 | $27.39 | -1.51% | 2,833,141 |
| Apr 27, 2026 | $28.59 | $28.60 | $27.77 | $27.81 | -3.34% | 2,541,874 |
| Apr 24, 2026 | $28.37 | $28.84 | $28.09 | $28.77 | +0.91% | 3,355,301 |
| Apr 23, 2026 | $28.66 | $29.87 | $28.40 | $28.51 | -0.11% | 5,596,620 |
| Apr 22, 2026 | $28.16 | $28.83 | $28.08 | $28.54 | -1.28% | 2,557,838 |
| Apr 21, 2026 | $28.30 | $29.37 | $28.24 | $28.91 | +1.83% | 3,821,199 |
| Apr 20, 2026 | $28.33 | $28.85 | $28.19 | $28.39 | +1.65% | 3,561,725 |
| Apr 17, 2026 | $27.62 | $27.99 | $27.40 | $27.93 | -1.27% | 4,015,662 |
| Apr 16, 2026 | $28.34 | $28.96 | $28.06 | $28.29 | -0.14% | 3,246,990 |
| Apr 15, 2026 | $28.02 | $28.61 | $27.92 | $28.33 | +0.78% | 2,139,520 |
| Apr 14, 2026 | $27.89 | $28.41 | $27.81 | $28.11 | -1.78% | 2,773,147 |
| Apr 13, 2026 | $30.16 | $30.24 | $28.58 | $28.62 | -3.80% | 2,842,858 |
| Apr 10, 2026 | $29.25 | $30.27 | $29.08 | $29.75 | +1.19% | 2,739,740 |
| Apr 9, 2026 | $30.81 | $30.90 | $28.98 | $29.40 | -3.64% | 2,268,925 |
| Apr 8, 2026 | $30.49 | $31.74 | $30.02 | $30.51 | -9.89% | 3,546,532 |
| Apr 7, 2026 | $33.51 | $35.10 | $33.37 | $33.86 | +3.52% | 5,558,796 |
| Apr 6, 2026 | $33.63 | $33.63 | $32.53 | $32.71 | -2.45% | 2,276,989 |
| Apr 2, 2026 | $35.67 | $35.98 | $33.32 | $33.53 | -0.12% | 4,282,178 |
| Apr 1, 2026 | $33.86 | $34.55 | $33.09 | $33.57 | -2.27% | 3,002,429 |
| Mar 31, 2026 | $36.17 | $36.81 | $34.15 | $34.35 | -9.32% | 6,980,305 |
| Mar 30, 2026 | $36.61 | $38.59 | $36.61 | $37.88 | -0.92% | 5,061,730 |
| Mar 27, 2026 | $36.07 | $38.47 | $35.93 | $38.23 | +7.72% | 5,698,523 |
| Mar 26, 2026 | $33.87 | $35.56 | $33.39 | $35.49 | +6.87% | 4,702,725 |
| Mar 25, 2026 | $32.95 | $34.02 | $32.65 | $33.21 | -1.86% | 4,540,081 |
| Mar 24, 2026 | $34.15 | $34.37 | $32.59 | $33.84 | +2.11% | 8,398,771 |
| Mar 23, 2026 | $32.44 | $33.97 | $31.64 | $33.14 | -5.23% | 9,568,517 |
| Mar 20, 2026 | $32.81 | $35.38 | $32.66 | $34.97 | +7.11% | 7,614,942 |
| Mar 19, 2026 | $35.13 | $35.50 | $31.90 | $32.65 | -2.80% | 8,040,403 |
| Mar 18, 2026 | $31.85 | $33.67 | $31.71 | $33.59 | +8.78% | 7,002,208 |
| Mar 17, 2026 | $30.85 | $31.21 | $30.38 | $30.88 | -1.44% | 3,602,800 |
| Mar 16, 2026 | $32.71 | $32.72 | $31.30 | $31.33 | -7.53% | 5,278,531 |
| Mar 13, 2026 | $32.49 | $34.00 | $31.92 | $33.88 | +1.68% | 5,918,183 |
| Mar 12, 2026 | $32.70 | $33.47 | $32.21 | $33.32 | +6.83% | 6,178,535 |
| Mar 11, 2026 | $32.13 | $32.71 | $31.14 | $31.19 | -4.56% | 5,803,169 |
| Mar 10, 2026 | $31.31 | $32.77 | $29.74 | $32.68 | +4.84% | 6,100,286 |
| Mar 9, 2026 | $34.91 | $36.20 | $30.63 | $31.17 | -9.52% | 12,874,530 |
| Mar 6, 2026 | $32.72 | $34.59 | $31.82 | $34.45 | +13.51% | 10,391,320 |
| Mar 5, 2026 | $29.37 | $31.68 | $28.91 | $30.35 | +6.38% | 7,283,979 |
| Mar 4, 2026 | $29.23 | $29.52 | $28.03 | $28.53 | -3.39% | 4,356,918 |
| Mar 3, 2026 | $30.51 | $32.59 | $28.78 | $29.53 | +4.64% | 10,414,820 |
| Mar 2, 2026 | $29.61 | $29.67 | $27.76 | $28.22 | +1.29% | 5,620,466 |
| Feb 27, 2026 | $28.22 | $28.55 | $27.40 | $27.86 | +3.92% | 4,433,459 |
| Feb 26, 2026 | $26.33 | $27.92 | $26.33 | $26.81 | +1.02% | 3,963,760 |
| Feb 25, 2026 | $27.04 | $27.14 | $26.49 | $26.54 | -3.77% | 1,926,371 |
| Feb 24, 2026 | $28.44 | $28.77 | $27.42 | $27.58 | -3.13% | 2,232,509 |
| Feb 23, 2026 | $27.51 | $28.69 | $27.14 | $28.47 | +3.91% | 3,630,288 |
| Feb 20, 2026 | $28.50 | $28.74 | $27.11 | $27.40 | -2.32% | 4,706,143 |
| Feb 19, 2026 | $28.05 | $28.64 | $27.85 | $28.05 | +2.48% | 3,777,579 |
| Feb 18, 2026 | $27.41 | $27.75 | $26.72 | $27.37 | +0.26% | 3,680,765 |
| Feb 17, 2026 | $28.52 | $29.25 | $27.12 | $27.30 | -3.57% | 6,811,668 |
| Feb 13, 2026 | $27.86 | $28.79 | $26.89 | $28.31 | +1.47% | 7,736,458 |
| Feb 12, 2026 | $26.01 | $27.98 | $25.83 | $27.90 | +6.33% | 6,230,014 |
| Feb 11, 2026 | $25.73 | $26.87 | $25.65 | $26.24 | -0.38% | 3,051,677 |
| Feb 10, 2026 | $25.86 | $26.35 | $25.71 | $26.34 | +2.05% | 1,978,984 |
| Feb 9, 2026 | $26.57 | $26.72 | $25.70 | $25.81 | -3.37% | 3,118,517 |
| Feb 6, 2026 | $27.59 | $27.67 | $26.46 | $26.71 | -6.02% | 4,245,797 |
| Feb 5, 2026 | $27.82 | $28.82 | $27.19 | $28.42 | +6.24% | 5,986,242 |
| Feb 4, 2026 | $26.22 | $27.92 | $26.05 | $26.75 | +1.44% | 6,133,407 |
| Feb 3, 2026 | $25.51 | $27.54 | $25.38 | $26.37 | +4.31% | 5,684,528 |
| Feb 2, 2026 | $26.45 | $26.45 | $25.21 | $25.28 | -5.35% | 3,333,498 |
| Jan 30, 2026 | $26.60 | $26.99 | $25.94 | $26.71 | +1.67% | 4,067,080 |
| Jan 29, 2026 | $26.44 | $27.87 | $26.26 | $26.27 | +0.69% | 3,858,616 |
| Jan 28, 2026 | $25.95 | $26.46 | $25.74 | $26.09 | 0.00% | 2,679,269 |
| Jan 27, 2026 | $25.61 | $26.10 | $25.42 | $26.09 | +1.79% | 1,737,605 |
| Jan 26, 2026 | $25.66 | $25.77 | $25.32 | $25.63 | -0.19% | 2,248,848 |
| Jan 23, 2026 | $25.53 | $25.77 | $25.05 | $25.68 | +1.82% | 2,458,546 |
| Jan 22, 2026 | $25.48 | $25.86 | $25.20 | $25.22 | -2.40% | 1,963,851 |
| Jan 21, 2026 | $27.29 | $27.68 | $25.58 | $25.84 | -9.21% | 6,293,390 |
| Jan 20, 2026 | $27.86 | $28.95 | $26.84 | $28.46 | +11.17% | 8,552,321 |
| Jan 16, 2026 | $25.35 | $25.84 | $25.25 | $25.60 | +0.47% | 2,168,477 |
| Jan 15, 2026 | $25.46 | $25.67 | $25.22 | $25.48 | -2.97% | 2,505,866 |
| Jan 14, 2026 | $26.29 | $26.98 | $26.04 | $26.26 | +2.46% | 5,313,826 |
| Jan 13, 2026 | $24.92 | $25.92 | $24.88 | $25.63 | +2.40% | 3,057,054 |
| Jan 12, 2026 | $25.48 | $25.49 | $24.97 | $25.03 | +0.20% | 1,563,901 |
| Jan 9, 2026 | $25.32 | $25.61 | $24.81 | $24.98 | -1.42% | 2,694,934 |
| Jan 8, 2026 | $25.78 | $25.82 | $25.21 | $25.34 | -1.32% | 3,371,805 |
| Jan 7, 2026 | $25.31 | $25.80 | $25.31 | $25.68 | +1.66% | 3,168,572 |
| Jan 6, 2026 | $25.53 | $25.56 | $25.15 | $25.26 | -1.21% | 1,514,750 |
| Jan 5, 2026 | $25.10 | $25.57 | $24.95 | $25.57 | +1.43% | 1,918,018 |
| Jan 2, 2026 | $25.23 | $25.72 | $25.14 | $25.21 | -1.68% | 2,317,579 |
| Dec 31, 2025 | $25.49 | $26.20 | $25.27 | $25.64 | +0.67% | 2,132,689 |
| Dec 30, 2025 | $25.75 | $25.75 | $25.37 | $25.47 | -1.51% | 1,363,173 |
| Dec 29, 2025 | $26.41 | $26.41 | $25.63 | $25.86 | -1.07% | 1,921,590 |
| Dec 26, 2025 | $26.05 | $26.48 | $26.04 | $26.14 | -0.19% | 1,456,372 |
| Dec 24, 2025 | $26.16 | $26.31 | $26.04 | $26.19 | -0.11% | 882,759 |
| Dec 23, 2025 | $26.35 | $26.35 | $26.08 | $26.22 | +0.38% | 1,528,598 |
| Dec 22, 2025 | $26.47 | $26.61 | $25.97 | $26.12 | -3.44% | 2,567,491 |
| Dec 19, 2025 | $27.86 | $27.86 | $26.85 | $27.05 | -3.77% | 2,572,752 |
| Dec 18, 2025 | $28.35 | $28.79 | $27.91 | $28.11 | -3.27% | 2,495,767 |
| Dec 17, 2025 | $28.48 | $29.18 | $28.15 | $29.06 | +1.72% | 2,698,102 |
| Dec 16, 2025 | $28.77 | $29.29 | $28.40 | $28.57 | -0.42% | 2,994,617 |
| Dec 15, 2025 | $28.38 | $29.34 | $28.27 | $28.69 | -0.10% | 2,748,227 |
| Dec 12, 2025 | $28.47 | $29.98 | $28.24 | $28.72 | +0.24% | 4,741,917 |
| Dec 11, 2025 | $29.40 | $29.93 | $28.60 | $28.65 | -1.41% | 2,473,134 |
| Dec 10, 2025 | $30.42 | $30.61 | $28.97 | $29.06 | -4.03% | 3,403,200 |
| Dec 9, 2025 | $30.36 | $30.36 | $29.81 | $30.28 | +0.60% | 2,367,453 |
| Dec 8, 2025 | $29.77 | $30.57 | $29.74 | $30.10 | +1.04% | 2,271,442 |
| Dec 5, 2025 | $30.02 | $30.25 | $29.75 | $29.79 | -1.23% | 2,212,683 |
| Dec 4, 2025 | $30.22 | $30.68 | $29.90 | $30.16 | -0.89% | 1,461,582 |
| Dec 3, 2025 | $30.98 | $31.06 | $30.36 | $30.43 | -0.56% | 2,964,252 |
| Dec 2, 2025 | $30.82 | $31.10 | $30.56 | $30.60 | -1.77% | 2,610,596 |
| Dec 1, 2025 | $31.82 | $31.82 | $30.67 | $31.15 | +0.06% | 2,831,369 |
| Nov 28, 2025 | $31.68 | $31.72 | $31.05 | $31.13 | -2.23% | 1,221,583 |
| Nov 26, 2025 | $32.32 | $32.45 | $31.64 | $31.84 | -2.81% | 3,223,688 |
| Nov 25, 2025 | $33.67 | $34.95 | $32.63 | $32.76 | -2.67% | 2,705,000 |
| Nov 24, 2025 | $35.71 | $35.75 | $33.58 | $33.66 | -7.14% | 2,949,506 |
| Nov 21, 2025 | $37.24 | $39.33 | $35.86 | $36.25 | -5.10% | 9,486,196 |
| Nov 20, 2025 | $33.35 | $38.55 | $33.12 | $38.20 | +6.64% | 8,787,029 |
| Nov 19, 2025 | $36.50 | $36.92 | $34.83 | $35.82 | -2.53% | 5,084,046 |
| Nov 18, 2025 | $36.38 | $37.50 | $35.31 | $36.75 | +4.11% | 5,849,627 |
| Nov 17, 2025 | $34.16 | $35.83 | $33.29 | $35.30 | +5.09% | 5,070,833 |
| Nov 14, 2025 | $35.17 | $35.73 | $32.99 | $33.59 | -1.67% | 4,531,223 |
| Nov 13, 2025 | $32.35 | $34.75 | $32.09 | $34.16 | +6.65% | 4,577,246 |
| Nov 12, 2025 | $31.62 | $32.37 | $31.58 | $32.03 | +0.60% | 2,259,008 |
| Nov 11, 2025 | $31.98 | $32.04 | $31.66 | $31.84 | -0.28% | 1,229,558 |
| Nov 10, 2025 | $32.41 | $32.61 | $31.82 | $31.93 | -5.22% | 3,594,268 |
| Nov 7, 2025 | $34.91 | $36.02 | $33.69 | $33.69 | -0.94% | 4,125,021 |
| Nov 6, 2025 | $32.91 | $34.49 | $32.74 | $34.01 | +4.33% | 4,468,826 |
| Nov 5, 2025 | $33.94 | $34.06 | $32.26 | $32.60 | -3.83% | 2,823,909 |
| Nov 4, 2025 | $34.00 | $34.32 | $33.10 | $33.90 | +3.76% | 2,870,639 |
| Nov 3, 2025 | $32.63 | $33.73 | $32.50 | $32.67 | -1.09% | 2,956,802 |
| Oct 31, 2025 | $32.14 | $33.71 | $32.10 | $33.03 | +0.36% | 3,662,839 |
| Oct 30, 2025 | $32.38 | $32.96 | $31.84 | $32.91 | +0.80% | 4,141,566 |
| Oct 29, 2025 | $31.75 | $32.65 | $31.41 | $32.65 | +1.90% | 4,018,085 |
| Oct 28, 2025 | $31.13 | $32.65 | $31.10 | $32.04 | +2.82% | 2,727,431 |
| Oct 27, 2025 | $31.10 | $31.49 | $30.96 | $31.16 | -3.29% | 2,137,871 |
| Oct 24, 2025 | $31.76 | $32.33 | $31.67 | $32.22 | -1.17% | 2,165,831 |
| Oct 23, 2025 | $33.46 | $33.60 | $32.51 | $32.60 | -1.90% | 2,045,895 |
| Oct 22, 2025 | $33.01 | $35.03 | $32.80 | $33.23 | +1.19% | 4,831,604 |
| Oct 21, 2025 | $33.37 | $33.91 | $32.53 | $32.84 | -0.51% | 2,996,944 |
| Oct 20, 2025 | $34.78 | $34.82 | $32.93 | $33.01 | – | 3,404,199 |
Seasonality
VIXY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | 5.9% | 7.2% | -4.2% | -9.9% | -8.2% | -8.9% | -5.2% | -0.7% | 0.6% | -13.5% | -4.5% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 1 of 9 | 2 of 9 |
| 2026 | 4.2% | 4.3% | 23.3% | -20.8% | -14.4% | -8.6% | -3.7% | -15.7% | -2.0% | 8.7% | ||
| 2025 | -3.7% | 3.2% | 12.3% | 25.6% | -16.4% | -11.2% | -11.5% | -15.0% | -8.4% | 2.3% | -5.8% | -17.6% |
| 2024 | -2.8% | -10.5% | -3.9% | 4.5% | -15.5% | -5.2% | 5.5% | -3.9% | 11.4% | 16.7% | -26.6% | 7.2% |
| 2023 | -19.6% | 1.9% | -2.9% | -16.2% | -9.0% | -27.7% | -9.2% | -5.1% | 8.3% | 0.5% | -26.3% | -10.1% |
| 2022 | 15.2% | 12.4% | -15.7% | 24.5% | -15.2% | 4.3% | -20.2% | 0.2% | 17.2% | -16.4% | -15.6% | -5.6% |
| 2021 | 25.9% | -24.6% | -28.4% | -12.0% | -13.9% | -15.1% | 2.9% | -15.8% | 9.4% | -23.3% | 18.4% | -26.7% |
| 2020 | 7.6% | 40.9% | 101.3% | -18.1% | -12.1% | 1.7% | -15.6% | -6.3% | -7.1% | 6.5% | -35.3% | -2.3% |
| 2019 | -24.5% | -11.4% | -7.0% | -12.1% | 18.7% | -14.6% | -9.3% | 14.0% | -11.8% | -16.7% | -16.7% | -8.3% |
| 2018 | 7.1% | 47.9% | 6.7% | -12.3% | -11.0% | -0.1% | -15.2% | -7.5% | -8.4% | 41.1% | -8.3% | 36.1% |
| 2017 | -23.9% | -5.1% | -14.3% | -5.0% | -10.2% | -5.4% | -12.3% | 3.2% | -15.4% | -13.4% | -5.8% | -12.7% |