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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.65 | $19.60 | $16.51 | $18.41 | +2.73% | 18,367,696 |
| Oct 19, 2026 | $17.14 | $18.65 | $16.41 | $17.92 | +1.07% | 25,039,252 |
| Oct 12, 2026 | $16.15 | $18.48 | $15.88 | $17.73 | +8.77% | 26,038,940 |
| Oct 5, 2026 | $16.60 | $16.79 | $16.07 | $16.30 | -2.51% | 9,464,862 |
| Sep 28, 2026 | $16.82 | $17.77 | $15.88 | $16.72 | +0.66% | 8,233,201 |
| Sep 21, 2026 | $16.79 | $17.17 | $16.43 | $16.61 | -2.81% | 11,153,179 |
| Sep 14, 2026 | $17.88 | $18.13 | $16.93 | $17.09 | -1.21% | 13,985,043 |
| Sep 8, 2026 | $17.00 | $18.21 | $16.81 | $17.30 | +1.76% | 10,805,493 |
| Aug 31, 2026 | $17.72 | $17.99 | $16.47 | $17.00 | -3.74% | 12,489,287 |
| Aug 24, 2026 | $18.11 | $18.46 | $17.35 | $17.66 | -3.02% | 9,762,773 |
| Aug 17, 2026 | $18.62 | $19.64 | $18.15 | $18.21 | -2.25% | 13,743,023 |
| Aug 10, 2026 | $19.49 | $19.55 | $18.50 | $18.63 | -4.75% | 9,288,197 |
| Aug 3, 2026 | $20.21 | $20.95 | $19.43 | $19.56 | -4.63% | 10,950,469 |
| Jul 27, 2026 | $20.97 | $23.27 | $20.38 | $20.51 | -4.34% | 14,907,577 |
| Jul 20, 2026 | $20.89 | $22.31 | $20.20 | $21.44 | -0.97% | 13,658,853 |
| Jul 13, 2026 | $20.59 | $21.99 | $20.05 | $21.65 | +6.44% | 12,683,169 |
| Jul 6, 2026 | $20.94 | $21.95 | $20.30 | $20.34 | -4.19% | 12,507,712 |
| Jun 29, 2026 | $22.03 | $22.63 | $20.28 | $21.23 | -6.15% | 9,175,086 |
| Jun 22, 2026 | $21.47 | $23.46 | $21.17 | $22.62 | +3.29% | 12,913,691 |
| Jun 15, 2026 | $22.20 | $22.98 | $21.54 | $21.90 | -5.97% | 11,686,131 |
| Jun 8, 2026 | $23.66 | $26.16 | $23.29 | $23.29 | -4.20% | 20,167,953 |
| Jun 1, 2026 | $23.59 | $24.76 | $22.45 | $24.31 | +4.38% | 20,874,065 |
| May 26, 2026 | $24.85 | $25.35 | $23.01 | $23.29 | -8.42% | 13,667,560 |
| May 18, 2026 | $26.55 | $26.89 | $25.15 | $25.43 | -5.57% | 17,703,668 |
| May 11, 2026 | $27.08 | $27.87 | $26.51 | $26.93 | -0.44% | 17,752,117 |
| May 4, 2026 | $27.35 | $28.23 | $26.59 | $27.05 | -1.39% | 12,609,500 |
| Apr 27, 2026 | $28.59 | $28.60 | $26.80 | $27.43 | -4.66% | 13,319,778 |
| Apr 20, 2026 | $28.33 | $29.87 | $28.08 | $28.77 | +3.01% | 18,892,683 |
| Apr 13, 2026 | $30.16 | $30.24 | $27.40 | $27.93 | -6.12% | 15,018,177 |
| Apr 6, 2026 | $33.63 | $35.10 | $28.98 | $29.75 | -11.27% | 16,390,982 |
| Mar 30, 2026 | $36.61 | $38.59 | $33.09 | $33.53 | -12.29% | 19,326,642 |
| Mar 23, 2026 | $32.44 | $38.47 | $31.64 | $38.23 | +9.32% | 32,908,617 |
| Mar 16, 2026 | $32.71 | $35.50 | $30.38 | $34.97 | +3.22% | 31,538,884 |
| Mar 9, 2026 | $34.91 | $36.20 | $29.74 | $33.88 | -1.65% | 36,874,703 |
| Mar 2, 2026 | $29.61 | $34.59 | $27.76 | $34.45 | +23.65% | 38,067,503 |
| Feb 23, 2026 | $27.51 | $28.77 | $26.33 | $27.86 | +1.68% | 16,186,387 |
| Feb 17, 2026 | $28.52 | $29.25 | $26.72 | $27.40 | -3.21% | 18,976,155 |
| Feb 9, 2026 | $26.57 | $28.79 | $25.65 | $28.31 | +5.99% | 22,115,650 |
| Feb 2, 2026 | $26.45 | $28.82 | $25.21 | $26.71 | 0.00% | 25,383,472 |
| Jan 26, 2026 | $25.66 | $27.87 | $25.32 | $26.71 | +4.01% | 14,591,418 |
| Jan 20, 2026 | $27.86 | $28.95 | $25.05 | $25.68 | +0.31% | 19,268,108 |
| Jan 12, 2026 | $25.48 | $26.98 | $24.88 | $25.60 | +2.48% | 14,609,124 |
| Jan 5, 2026 | $25.10 | $25.82 | $24.81 | $24.98 | -0.91% | 12,668,079 |
| Dec 29, 2025 | $26.41 | $26.41 | $25.14 | $25.21 | -3.56% | 7,735,031 |
| Dec 22, 2025 | $26.47 | $26.61 | $25.97 | $26.14 | -3.36% | 6,435,220 |
| Dec 15, 2025 | $28.38 | $29.34 | $26.85 | $27.05 | -5.81% | 13,509,465 |
| Dec 8, 2025 | $29.77 | $30.61 | $28.24 | $28.72 | -3.59% | 15,257,146 |
| Dec 1, 2025 | $31.82 | $31.82 | $29.75 | $29.79 | -4.30% | 12,080,482 |
| Nov 24, 2025 | $35.71 | $35.75 | $31.05 | $31.13 | -14.12% | 10,099,777 |
| Nov 17, 2025 | $34.16 | $39.33 | $33.12 | $36.25 | +7.92% | 34,277,731 |
| Nov 10, 2025 | $32.41 | $35.73 | $31.58 | $33.59 | -0.30% | 16,191,303 |
| Nov 3, 2025 | $32.63 | $36.02 | $32.26 | $33.69 | +2.00% | 17,245,197 |
| Oct 27, 2025 | $31.10 | $33.71 | $30.96 | $33.03 | +2.51% | 16,687,792 |
| Oct 20, 2025 | $34.78 | $35.03 | $31.67 | $32.22 | -9.82% | 15,444,473 |
| Oct 13, 2025 | $34.50 | $39.70 | $33.44 | $35.73 | -1.79% | 24,230,796 |
| Oct 6, 2025 | $32.10 | $36.82 | $31.93 | $36.38 | +12.84% | 16,457,557 |
| Sep 29, 2025 | $31.82 | $32.75 | $31.76 | $32.24 | +0.78% | 9,960,586 |
| Sep 22, 2025 | $32.53 | $33.90 | $31.92 | $31.99 | -1.08% | 11,718,674 |
| Sep 15, 2025 | $32.38 | $33.67 | $31.76 | $32.34 | -1.04% | 11,227,045 |
| Sep 8, 2025 | $34.16 | $34.47 | $32.33 | $32.68 | -5.26% | 9,340,245 |
| Sep 2, 2025 | $37.14 | $37.92 | $33.55 | $34.50 | -2.17% | 8,511,713 |
| Aug 25, 2025 | $35.43 | $35.64 | $34.34 | $35.26 | +0.20% | 7,588,232 |
| Aug 18, 2025 | $37.96 | $39.03 | $35.01 | $35.19 | -7.32% | 10,342,374 |
| Aug 11, 2025 | $39.64 | $40.18 | $37.67 | $37.97 | -4.50% | 8,954,544 |
| Aug 4, 2025 | $43.59 | $43.60 | $39.61 | $39.76 | -11.17% | 8,092,823 |
| Jul 28, 2025 | $40.40 | $45.77 | $39.44 | $44.76 | +8.56% | 10,395,007 |
| Jul 21, 2025 | $43.50 | $44.64 | $41.10 | $41.23 | -6.21% | 7,353,347 |
| Jul 14, 2025 | $44.54 | $46.89 | $43.75 | $43.96 | -0.25% | 5,479,119 |
| Jul 7, 2025 | $46.94 | $47.78 | $43.62 | $44.07 | -4.80% | 5,824,377 |
| Jun 30, 2025 | $46.50 | $47.50 | $45.66 | $46.29 | -1.78% | 4,748,843 |
| Jun 23, 2025 | $52.16 | $54.17 | $46.50 | $47.13 | -9.64% | 5,740,223 |
| Jun 16, 2025 | $51.75 | $53.86 | $49.62 | $52.16 | -3.07% | 6,021,139 |
| Jun 9, 2025 | $49.30 | $54.68 | $47.54 | $53.81 | +8.10% | 9,624,391 |
| Jun 2, 2025 | $53.15 | $53.55 | $49.37 | $49.78 | -5.67% | 4,199,345 |
| May 26, 2025 | $57.69 | $57.99 | $50.89 | $52.77 | -8.18% | 4,254,590 |
| May 19, 2025 | $53.00 | $57.99 | $50.68 | $57.47 | +12.05% | 6,847,913 |
| May 12, 2025 | $54.03 | $54.23 | $49.13 | $51.29 | -12.65% | 4,962,409 |
| May 5, 2025 | $60.77 | $63.56 | $57.95 | $58.72 | -1.43% | 3,923,712 |
| Apr 28, 2025 | $61.24 | $66.93 | $59.46 | $59.57 | -3.78% | 3,319,810 |
| Apr 21, 2025 | $70.86 | $76.00 | $61.86 | $61.91 | -11.51% | 3,781,847 |
| Apr 14, 2025 | $68.84 | $74.25 | $64.30 | $69.96 | -7.57% | 4,352,085 |
| Apr 7, 2025 | $80.05 | $89.14 | $61.92 | $75.69 | +3.51% | 14,740,792 |
| Mar 31, 2025 | $53.33 | $74.81 | $48.18 | $73.12 | +44.85% | 12,406,837 |
| Mar 24, 2025 | $45.68 | $50.63 | $43.96 | $50.48 | +6.59% | 4,686,857 |
| Mar 17, 2025 | $49.93 | $50.57 | $46.90 | $47.36 | -5.99% | 5,387,145 |
| Mar 10, 2025 | $53.11 | $59.07 | $50.26 | $50.38 | +0.18% | 7,565,154 |
| Mar 3, 2025 | $43.99 | $54.16 | $43.90 | $50.29 | +12.33% | 10,495,940 |
| Feb 24, 2025 | $42.86 | $47.21 | $42.22 | $44.77 | +2.78% | 9,764,857 |
| Feb 18, 2025 | $40.95 | $43.91 | $40.22 | $43.56 | +5.78% | 12,156,359 |
| Feb 10, 2025 | $42.35 | $43.40 | $41.02 | $41.18 | -4.70% | 7,907,902 |
| Feb 3, 2025 | $46.45 | $47.33 | $41.38 | $43.21 | -0.37% | 9,804,252 |
| Jan 27, 2025 | $46.00 | $46.09 | $41.21 | $43.37 | +5.63% | 17,075,148 |
| Jan 21, 2025 | $42.28 | $42.59 | $40.75 | $41.06 | -4.82% | 7,948,243 |
| Jan 13, 2025 | $50.24 | $50.58 | $42.10 | $43.14 | -11.33% | 7,126,562 |
| Jan 6, 2025 | $43.06 | $49.64 | $42.53 | $48.65 | +11.86% | 7,853,804 |
| Dec 30, 2024 | $46.13 | $48.22 | $43.36 | $43.49 | -0.73% | 5,189,706 |
| Dec 23, 2024 | $46.37 | $48.00 | $41.50 | $43.81 | -6.85% | 5,362,477 |
| Dec 16, 2024 | $41.68 | $55.90 | $41.65 | $47.03 | +12.62% | 9,613,595 |
| Dec 9, 2024 | $41.11 | $42.40 | $40.70 | $41.76 | +1.63% | 5,014,409 |
| Dec 2, 2024 | $41.99 | $42.60 | $40.67 | $41.09 | -2.14% | 4,599,123 |
| Nov 25, 2024 | $43.74 | $45.50 | $41.79 | $41.99 | -6.77% | 2,271,117 |
| Nov 18, 2024 | $45.54 | $49.10 | $43.52 | $45.04 | -1.81% | 5,208,985 |
| Nov 11, 2024 | $43.75 | $47.96 | $42.19 | $45.87 | +3.85% | 7,460,947 |
| Nov 4, 2024 | $55.56 | $55.96 | $43.97 | $44.17 | -21.41% | 5,613,700 |
| Oct 28, 2024 | $52.28 | $57.24 | $51.04 | $56.20 | +3.08% | 4,967,157 |
| Oct 21, 2024 | $50.92 | $54.64 | $50.16 | $54.52 | +7.75% | 4,758,410 |
| Oct 14, 2024 | $52.64 | $53.90 | $50.24 | $50.60 | -5.31% | 3,909,508 |
| Oct 7, 2024 | $53.20 | $57.36 | $52.96 | $53.44 | +2.06% | 5,476,200 |
| Sep 30, 2024 | $50.24 | $54.64 | $48.94 | $52.36 | +4.64% | 8,675,122 |
| Sep 23, 2024 | $46.56 | $50.08 | $46.12 | $50.04 | +6.38% | 3,811,766 |
| Sep 16, 2024 | $48.52 | $50.44 | $46.42 | $47.04 | -2.49% | 6,437,241 |
| Sep 9, 2024 | $54.32 | $54.96 | $47.16 | $48.24 | -12.92% | 7,417,469 |
| Sep 3, 2024 | $45.36 | $57.84 | $45.00 | $55.40 | +25.91% | 8,796,946 |
| Aug 26, 2024 | $45.16 | $47.70 | $43.86 | $44.00 | -3.08% | 4,783,043 |
| Aug 19, 2024 | $44.76 | $48.60 | $43.54 | $45.40 | +1.25% | 5,708,324 |
| Aug 12, 2024 | $54.12 | $55.59 | $44.20 | $44.84 | -17.57% | 5,859,476 |
| Aug 5, 2024 | $89.40 | $90.08 | $54.00 | $54.40 | -12.09% | 19,549,363 |
| Jul 29, 2024 | $45.96 | $63.76 | $44.20 | $61.88 | +33.36% | 16,859,721 |
| Jul 22, 2024 | $44.88 | $50.56 | $42.24 | $46.40 | +1.49% | 10,580,470 |
| Jul 15, 2024 | $39.92 | $46.23 | $39.72 | $45.72 | +13.84% | 9,062,645 |
| Jul 8, 2024 | $41.00 | $41.46 | $39.56 | $40.16 | -3.18% | 5,228,217 |
| Jul 1, 2024 | $42.88 | $43.04 | $40.92 | $41.48 | -4.42% | 2,134,310 |
| Jun 24, 2024 | $44.96 | $45.12 | $42.52 | $43.40 | -3.04% | 3,081,858 |
| Jun 17, 2024 | $44.64 | $46.44 | $43.68 | $44.76 | +0.27% | 3,731,233 |
| Jun 10, 2024 | $44.80 | $45.40 | $42.88 | $44.64 | +1.27% | 5,256,538 |
| Jun 3, 2024 | $45.20 | $47.24 | $43.80 | $44.08 | -3.67% | 3,943,889 |
| May 28, 2024 | $44.56 | $48.48 | $44.44 | $45.76 | +2.69% | 4,922,579 |
| May 20, 2024 | $45.20 | $46.58 | $44.14 | $44.56 | -1.68% | 5,960,018 |
| May 13, 2024 | $47.88 | $48.80 | $45.08 | $45.32 | -5.50% | 3,520,399 |
| May 6, 2024 | $50.04 | $50.10 | $47.88 | $47.96 | -5.52% | 2,607,750 |
| Apr 29, 2024 | $52.96 | $55.10 | $50.56 | $50.76 | -4.94% | 4,968,420 |
| Apr 22, 2024 | $59.08 | $59.20 | $53.14 | $53.40 | -13.09% | 5,467,439 |
| Apr 15, 2024 | $57.04 | $62.44 | $56.40 | $61.44 | +4.49% | 12,159,432 |
| Apr 8, 2024 | $55.72 | $61.60 | $53.88 | $58.80 | +3.59% | 10,140,938 |
| Apr 1, 2024 | $51.68 | $57.40 | $51.38 | $56.76 | +9.49% | 8,819,360 |
| Mar 25, 2024 | $52.32 | $52.32 | $50.64 | $51.84 | -0.84% | 3,041,504 |
| Mar 18, 2024 | $55.68 | $55.68 | $51.40 | $52.28 | -7.17% | 5,690,201 |
| Mar 11, 2024 | $58.12 | $59.12 | $53.28 | $56.32 | -2.22% | 6,779,057 |
| Mar 4, 2024 | $53.80 | $59.52 | $53.70 | $57.60 | +6.51% | 6,220,428 |
| Feb 26, 2024 | $55.08 | $55.20 | $53.12 | $54.08 | -2.31% | 3,558,202 |
| Feb 20, 2024 | $58.20 | $60.70 | $55.32 | $55.36 | -3.42% | 4,193,392 |
| Feb 12, 2024 | $55.52 | $64.96 | $55.36 | $57.32 | +2.36% | 7,541,792 |
| Feb 5, 2024 | $59.16 | $60.40 | $54.76 | $56.00 | -6.04% | 2,929,831 |
| Jan 29, 2024 | $57.96 | $60.88 | $57.20 | $59.60 | +3.26% | 5,020,847 |
| Jan 22, 2024 | $59.00 | $59.42 | $55.52 | $57.72 | -3.41% | 3,368,029 |
| Jan 16, 2024 | $60.72 | $64.96 | $59.28 | $59.76 | +0.88% | 4,224,953 |
| Jan 8, 2024 | $62.00 | $62.24 | $57.56 | $59.24 | -4.45% | 4,046,263 |
| Jan 2, 2024 | $63.60 | $65.16 | $61.44 | $62.00 | -0.06% | 4,716,605 |
| Dec 26, 2023 | $66.16 | $66.48 | $61.40 | $62.04 | -6.45% | 2,695,757 |
| Dec 18, 2023 | $64.36 | $70.38 | $64.16 | $66.32 | +2.98% | 4,627,560 |
| Dec 11, 2023 | $66.68 | $66.80 | $61.96 | $64.40 | -3.59% | 3,691,976 |
| Dec 4, 2023 | $69.82 | $71.12 | $66.72 | $66.80 | -2.62% | 2,717,610 |
| Nov 27, 2023 | $70.12 | $70.56 | $67.88 | $68.60 | -1.38% | 3,078,065 |
| Nov 20, 2023 | $73.76 | $73.88 | $69.28 | $69.56 | -6.15% | 2,317,318 |
| Nov 13, 2023 | $80.08 | $80.56 | $73.84 | $74.12 | -6.79% | 3,760,652 |
| Nov 6, 2023 | $83.60 | $84.22 | $78.88 | $79.52 | -6.00% | 4,541,663 |
| Oct 30, 2023 | $104.04 | $104.24 | $84.00 | $84.60 | -21.78% | 3,583,721 |
| Oct 23, 2023 | $107.68 | $109.32 | $97.12 | $108.16 | +2.27% | 6,048,331 |
| Oct 16, 2023 | $97.24 | $107.68 | $90.12 | $105.76 | +4.22% | 8,017,023 |
| Oct 9, 2023 | $98.00 | $103.52 | $85.64 | $101.48 | +7.41% | 6,664,425 |
| Oct 2, 2023 | $93.52 | $103.80 | $90.96 | $94.48 | +1.37% | 7,094,890 |
| Sep 25, 2023 | $94.12 | $101.72 | $87.40 | $93.20 | +1.75% | 6,480,556 |
| Sep 18, 2023 | $83.68 | $91.92 | $79.74 | $91.60 | +10.74% | 5,667,106 |
| Sep 11, 2023 | $83.60 | $84.84 | $79.32 | $82.72 | -2.96% | 3,709,671 |
| Sep 5, 2023 | $85.20 | $90.76 | $83.80 | $85.24 | +0.42% | 2,772,925 |
| Aug 28, 2023 | $95.00 | $95.40 | $83.96 | $84.88 | -12.31% | 3,595,080 |
| Aug 21, 2023 | $101.76 | $103.76 | $95.45 | $96.80 | -6.13% | 5,045,826 |
| Aug 14, 2023 | $97.00 | $109.44 | $93.56 | $103.12 | +7.91% | 7,637,687 |
| Aug 7, 2023 | $101.08 | $109.00 | $93.56 | $95.56 | -7.62% | 10,415,216 |
| Jul 31, 2023 | $91.44 | $105.36 | $90.48 | $103.44 | +12.93% | 5,994,075 |
| Jul 24, 2023 | $94.72 | $97.40 | $88.96 | $91.60 | -3.50% | 5,479,967 |
| Jul 17, 2023 | $96.20 | $97.84 | $93.08 | $94.92 | -1.08% | 3,553,159 |
| Jul 10, 2023 | $104.16 | $105.32 | $93.92 | $95.96 | -7.62% | 3,316,476 |
| Jul 3, 2023 | $99.40 | $115.84 | $99.04 | $103.88 | +4.05% | 2,915,058 |
| Jun 26, 2023 | $106.60 | $106.60 | $98.90 | $99.84 | -6.02% | 2,061,155 |
| Jun 20, 2023 | $110.60 | $112.20 | $104.20 | $106.24 | -2.71% | 1,983,523 |
| Jun 12, 2023 | $114.40 | $116.00 | $109.20 | $109.20 | -4.21% | 1,926,983 |
| Jun 5, 2023 | $125.20 | $125.80 | $112.00 | $114.00 | -8.95% | 2,556,294 |
| May 30, 2023 | $137.60 | $144.00 | $123.90 | $125.20 | -12.45% | 1,642,122 |
| May 22, 2023 | $144.00 | $154.00 | $139.40 | $143.00 | -0.56% | 2,126,164 |
| May 15, 2023 | $149.40 | $151.20 | $138.28 | $143.80 | -4.39% | 1,816,795 |
| May 8, 2023 | $154.80 | $158.81 | $148.09 | $150.40 | -3.59% | 1,851,374 |
| May 1, 2023 | $150.80 | $173.60 | $146.00 | $156.00 | +2.90% | 2,952,136 |
| Apr 24, 2023 | $158.20 | $171.00 | $151.60 | $151.60 | -3.93% | 2,392,846 |
| Apr 17, 2023 | $162.40 | $162.80 | $155.52 | $157.80 | -3.55% | 1,500,205 |
| Apr 10, 2023 | $176.80 | $177.80 | $163.20 | $163.60 | -6.51% | 1,375,281 |
| Apr 3, 2023 | $180.60 | $184.60 | $173.40 | $175.00 | -3.31% | 1,195,417 |
| Mar 27, 2023 | $195.80 | $199.00 | $178.08 | $181.00 | -9.59% | 1,266,259 |
| Mar 20, 2023 | $225.80 | $228.80 | $188.60 | $200.20 | -10.86% | 2,713,828 |
| Mar 13, 2023 | $234.80 | $243.20 | $195.30 | $224.60 | +5.74% | 5,500,047 |
| Mar 6, 2023 | $174.40 | $232.40 | $170.20 | $212.40 | +21.23% | 2,822,436 |
| Feb 27, 2023 | $192.60 | $192.60 | $175.00 | $175.20 | -11.34% | 1,199,949 |
| Feb 21, 2023 | $197.42 | $205.81 | $189.00 | $197.60 | +4.55% | 1,728,615 |
| Feb 13, 2023 | $192.80 | $195.80 | $178.20 | $189.00 | -3.77% | 1,592,539 |
| Feb 6, 2023 | $184.60 | $201.40 | $179.60 | $196.40 | +7.79% | 1,391,140 |
| Jan 30, 2023 | $186.20 | $190.20 | $171.70 | $182.20 | +0.11% | 1,838,252 |
| Jan 23, 2023 | $196.60 | $199.20 | $178.40 | $182.00 | -7.43% | 1,703,359 |
| Jan 17, 2023 | $197.40 | $210.40 | $192.40 | $196.60 | +1.13% | 1,330,392 |
| Jan 9, 2023 | $215.20 | $219.80 | $192.20 | $194.40 | -10.17% | 1,157,935 |
| Jan 3, 2023 | $226.00 | $234.20 | $213.10 | $216.40 | -4.92% | 816,127 |
| Dec 27, 2022 | $232.20 | $236.40 | $225.20 | $227.60 | -1.73% | 850,238 |
| Dec 19, 2022 | $241.40 | $249.00 | $224.80 | $231.60 | -4.77% | 1,858,157 |
| Dec 12, 2022 | $247.00 | $250.20 | $226.40 | $243.20 | -1.86% | 1,995,385 |
| Dec 5, 2022 | $235.60 | $249.28 | $231.80 | $247.80 | +6.63% | 1,278,637 |
| Nov 28, 2022 | $250.40 | $256.42 | $232.00 | $232.40 | -5.22% | 1,507,430 |
| Nov 21, 2022 | $266.20 | $266.60 | $243.60 | $245.20 | -7.68% | 822,280 |
| Nov 14, 2022 | $275.40 | $286.40 | $265.00 | $265.60 | -3.42% | 1,446,449 |
| Nov 7, 2022 | $280.00 | $296.80 | $272.10 | $275.00 | -2.07% | 1,290,544 |
| Oct 31, 2022 | $292.80 | $298.00 | $272.80 | $280.80 | -3.24% | 1,886,201 |
| Oct 24, 2022 | $324.80 | $333.20 | $288.20 | $290.20 | -11.63% | 1,847,322 |
| Oct 17, 2022 | $336.40 | $340.30 | $321.43 | $328.40 | -5.31% | 2,093,301 |
| Oct 10, 2022 | $341.40 | $357.90 | $330.80 | $346.80 | +2.18% | 3,042,786 |
| Oct 3, 2022 | $331.60 | $342.20 | $311.60 | $339.40 | -0.76% | 2,548,003 |
| Sep 26, 2022 | $330.20 | $348.80 | $317.20 | $342.00 | +5.88% | 3,602,312 |
| Sep 19, 2022 | $301.00 | $337.50 | $284.80 | $323.00 | +8.97% | 4,096,180 |
| Sep 12, 2022 | $270.00 | $311.20 | $267.70 | $296.40 | +7.70% | 3,964,930 |
| Sep 6, 2022 | $286.20 | $300.00 | $270.32 | $275.20 | -5.82% | 2,180,124 |
| Aug 29, 2022 | $299.40 | $304.80 | $275.60 | $292.20 | -1.08% | 2,927,464 |
| Aug 22, 2022 | $286.00 | $296.50 | $267.60 | $295.40 | +7.73% | 2,289,193 |
| Aug 15, 2022 | $272.60 | $279.10 | $260.60 | $274.20 | +2.01% | 2,183,638 |
| Aug 8, 2022 | $283.20 | $290.70 | $262.80 | $268.80 | -4.95% | 1,961,349 |
| Aug 1, 2022 | $296.20 | $310.80 | $282.42 | $282.80 | -2.88% | 1,799,426 |
| Jul 25, 2022 | $315.60 | $325.20 | $289.40 | $291.20 | -8.02% | 1,965,601 |
| Jul 18, 2022 | $327.20 | $341.60 | $314.80 | $316.60 | -3.83% | 2,118,273 |
| Jul 11, 2022 | $344.00 | $362.60 | $328.60 | $329.20 | -2.78% | 1,660,972 |
| Jul 5, 2022 | $368.60 | $376.00 | $335.90 | $338.60 | -4.78% | 1,206,741 |
| Jun 27, 2022 | $359.00 | $379.60 | $343.20 | $355.60 | -1.66% | 2,012,665 |
| Jun 21, 2022 | $376.80 | $392.20 | $356.40 | $361.60 | -7.76% | 1,655,852 |
| Jun 13, 2022 | $393.00 | $421.30 | $366.60 | $392.00 | +6.87% | 3,351,777 |
| Jun 6, 2022 | $337.00 | $374.60 | $328.00 | $366.80 | +6.81% | 1,983,726 |
| May 31, 2022 | $363.40 | $371.20 | $334.40 | $343.40 | -3.49% | 1,631,644 |
| May 23, 2022 | $379.00 | $400.00 | $355.20 | $355.80 | -7.97% | 2,096,525 |
| May 16, 2022 | $381.40 | $420.80 | $354.00 | $386.60 | +0.78% | 2,958,042 |
| May 9, 2022 | $421.40 | $440.00 | $383.60 | $383.60 | -4.96% | 4,136,685 |
| May 2, 2022 | $415.00 | $438.00 | $344.60 | $403.60 | -2.18% | 5,620,760 |
| Apr 25, 2022 | $372.00 | $415.20 | $356.30 | $412.60 | +12.36% | 4,686,356 |
| Apr 18, 2022 | $335.00 | $369.80 | $297.60 | $367.20 | +10.47% | 3,382,958 |
| Apr 11, 2022 | $333.40 | $350.20 | $314.00 | $332.40 | +1.90% | 1,911,013 |
| Apr 4, 2022 | $317.40 | $354.80 | $302.80 | $326.20 | +1.94% | 2,635,720 |
| Mar 28, 2022 | $336.60 | $350.00 | $309.70 | $320.00 | -3.79% | 2,051,929 |
| Mar 21, 2022 | $361.40 | $370.70 | $332.20 | $332.60 | -7.97% | 1,746,061 |
| Mar 14, 2022 | $428.20 | $457.40 | $359.00 | $361.40 | -15.99% | 2,462,844 |
| Mar 7, 2022 | $429.00 | $479.40 | $408.40 | $430.20 | +0.75% | 1,549,783 |
| Feb 28, 2022 | $403.20 | $446.20 | $384.80 | $427.00 | +14.05% | 1,990,655 |
| Feb 22, 2022 | $388.80 | $448.40 | $369.60 | $374.40 | -2.45% | 2,458,386 |
| Feb 14, 2022 | $381.00 | $405.02 | $334.29 | $383.80 | +1.21% | 2,867,255 |
| Feb 7, 2022 | $335.40 | $390.00 | $305.80 | $379.20 | +10.49% | 2,587,268 |
| Jan 31, 2022 | $379.40 | $382.40 | $315.40 | $343.20 | -8.38% | 2,216,436 |
| Jan 24, 2022 | $405.00 | $455.00 | $355.60 | $374.60 | -1.21% | 5,671,766 |
| Jan 18, 2022 | $314.60 | $379.60 | $312.00 | $379.20 | +25.73% | 2,312,730 |
| Jan 10, 2022 | $319.60 | $336.80 | $282.40 | $301.60 | -1.95% | 1,615,594 |
| Jan 3, 2022 | $298.60 | $324.60 | $287.60 | $307.60 | +1.38% | 1,380,108 |
| Dec 27, 2021 | $327.00 | $331.60 | $298.80 | $303.40 | -7.95% | 855,158 |
| Dec 20, 2021 | $392.80 | $406.60 | $326.00 | $329.60 | -8.24% | 905,099 |
| Dec 13, 2021 | $343.40 | $376.20 | $326.20 | $359.20 | +5.77% | 1,681,228 |
| Dec 6, 2021 | $441.20 | $456.80 | $339.00 | $339.60 | -25.82% | 1,333,238 |
| Nov 29, 2021 | $378.40 | $492.80 | $354.00 | $457.80 | +9.05% | 2,463,418 |
| Nov 22, 2021 | $335.80 | $432.40 | $333.60 | $419.80 | +22.46% | 1,102,960 |
| Nov 15, 2021 | $329.00 | $346.60 | $325.00 | $342.80 | +2.76% | 610,528 |
| Nov 8, 2021 | $335.40 | $361.60 | $331.80 | $333.60 | -1.82% | 712,451 |
| Nov 1, 2021 | $346.80 | $357.50 | $318.40 | $339.80 | -2.86% | 533,499 |
| Oct 25, 2021 | $351.60 | $360.20 | $339.80 | $349.80 | -1.30% | 588,260 |
| Oct 18, 2021 | $379.00 | $379.40 | $344.10 | $354.40 | -5.04% | 564,470 |
| Oct 11, 2021 | $408.80 | $411.60 | $362.40 | $373.20 | -7.99% | 810,230 |
| Oct 4, 2021 | $439.10 | $466.20 | $402.00 | $405.60 | -7.52% | 1,127,947 |
| Sep 27, 2021 | $404.00 | $463.40 | $398.20 | $438.60 | +9.10% | 1,537,538 |
| Sep 20, 2021 | $473.60 | $530.00 | $400.80 | $402.00 | -8.39% | 1,970,507 |
| Sep 13, 2021 | $423.80 | $446.60 | $407.20 | $438.80 | -0.50% | 1,244,794 |
| Sep 7, 2021 | $411.40 | $445.40 | $407.80 | $441.00 | +7.77% | 678,800 |
| Aug 30, 2021 | $418.20 | $424.60 | $400.60 | $409.20 | -3.22% | 733,957 |
| Aug 23, 2021 | $441.40 | $451.00 | $419.20 | $422.80 | -6.87% | 884,686 |
| Aug 16, 2021 | $442.40 | $505.20 | $430.80 | $454.00 | +5.83% | 1,714,913 |
| Aug 9, 2021 | $462.20 | $466.60 | $421.00 | $429.00 | -7.30% | 534,894 |
| Aug 2, 2021 | $488.40 | $519.20 | $462.20 | $462.80 | -6.58% | 674,674 |
| Jul 26, 2021 | $501.40 | $530.40 | $479.20 | $495.40 | 0.00% | 792,734 |
| Jul 19, 2021 | $529.00 | $606.00 | $485.90 | $495.40 | -0.72% | 1,278,456 |
| Jul 12, 2021 | $482.80 | $500.60 | $466.40 | $499.00 | +3.66% | 783,479 |
| Jul 6, 2021 | $468.80 | $531.40 | $468.20 | $481.40 | +1.86% | 802,058 |
| Jun 28, 2021 | $474.00 | $493.60 | $459.00 | $472.60 | -1.01% | 538,121 |
| Jun 21, 2021 | $547.40 | $564.00 | $477.00 | $477.40 | -15.83% | 777,917 |
| Jun 14, 2021 | $503.00 | $570.80 | $501.20 | $567.20 | +12.41% | 1,239,887 |
| Jun 7, 2021 | $546.20 | $555.00 | $500.50 | $504.60 | -7.75% | 798,593 |
| Jun 1, 2021 | $554.40 | $592.40 | $544.00 | $547.00 | -3.56% | 741,052 |
| May 24, 2021 | $633.60 | $633.60 | $550.60 | $567.20 | -12.25% | 987,441 |
| May 17, 2021 | $646.40 | $758.80 | $628.80 | $646.40 | +2.15% | 1,185,927 |
| May 10, 2021 | $600.00 | $817.60 | $589.60 | $632.80 | +5.47% | 1,469,163 |
| May 3, 2021 | $642.40 | $694.40 | $598.40 | $600.00 | -8.87% | 633,670 |
| Apr 26, 2021 | $652.00 | $663.90 | $622.40 | $658.40 | 0.00% | 404,560 |
| Apr 19, 2021 | $648.00 | $703.20 | $640.00 | $658.40 | +2.49% | 566,548 |
| Apr 12, 2021 | $681.60 | $693.60 | $636.81 | $642.40 | -4.97% | 255,321 |
| Apr 5, 2021 | $701.60 | $713.20 | $664.80 | $676.00 | -6.73% | 240,627 |
| Mar 29, 2021 | $787.20 | $809.60 | $718.40 | $724.80 | -5.63% | 235,051 |
| Mar 22, 2021 | $826.40 | $871.20 | $759.20 | $768.00 | -8.92% | 429,922 |
| Mar 15, 2021 | $912.00 | $918.40 | $823.20 | $843.20 | -7.87% | 416,221 |
| Mar 8, 2021 | $992.80 | $1,016.80 | $914.40 | $915.20 | -7.74% | 362,991 |
| Mar 1, 2021 | $987.20 | $1,112.00 | $959.20 | $992.00 | -4.98% | 898,432 |
| Feb 22, 2021 | $1,023.20 | $1,132.00 | $945.60 | $1,044.00 | +5.75% | 852,684 |
| Feb 16, 2021 | $1,036.80 | $1,076.00 | $978.40 | $987.20 | -4.27% | 376,391 |
| Feb 8, 2021 | $1,073.60 | $1,124.00 | $1,028.80 | $1,031.20 | -4.34% | 481,730 |
| Feb 1, 2021 | $1,316.00 | $1,393.60 | $1,076.00 | $1,078.00 | -22.11% | 472,512 |
| Jan 25, 2021 | $1,084.80 | $1,425.60 | $1,076.80 | $1,384.00 | +28.91% | 1,005,843 |
| Jan 19, 2021 | $1,092.80 | $1,110.40 | $1,058.40 | $1,073.60 | -4.21% | 303,550 |
| Jan 11, 2021 | $1,111.20 | $1,148.00 | $1,058.58 | $1,120.80 | +4.71% | 341,178 |
| Jan 4, 2021 | $1,099.20 | $1,231.96 | $1,064.00 | $1,070.40 | -2.62% | 609,431 |
| Dec 28, 2020 | $1,089.60 | $1,163.20 | $1,079.20 | $1,099.20 | -0.79% | 186,632 |
| Dec 21, 2020 | $1,231.20 | $1,276.00 | $1,105.60 | $1,108.00 | -1.63% | 226,309 |
| Dec 14, 2020 | $1,141.60 | $1,209.60 | $1,088.80 | $1,126.40 | -4.61% | 252,347 |
| Dec 7, 2020 | $1,133.60 | $1,211.60 | $1,067.20 | $1,180.80 | +5.28% | 318,482 |
| Nov 30, 2020 | $1,154.40 | $1,191.20 | $1,107.20 | $1,121.60 | -2.30% | 210,597 |
| Nov 23, 2020 | $1,204.00 | $1,227.20 | $1,120.80 | $1,148.00 | -5.72% | 163,725 |
| Nov 16, 2020 | $1,220.00 | $1,264.80 | $1,176.00 | $1,217.60 | -2.69% | 251,061 |
| Nov 9, 2020 | $1,254.40 | $1,361.60 | $1,195.20 | $1,251.20 | -7.18% | 357,765 |
| Nov 2, 2020 | $1,659.20 | $1,724.00 | $1,345.20 | $1,348.00 | -22.46% | 397,578 |
| Oct 26, 2020 | $1,489.60 | $1,819.20 | $1,473.61 | $1,738.40 | +19.59% | 523,367 |
| Oct 19, 2020 | $1,452.00 | $1,533.60 | $1,438.40 | $1,453.60 | -0.33% | 224,533 |
| Oct 12, 2020 | $1,436.00 | $1,514.40 | $1,414.67 | $1,458.40 | -0.22% | 215,716 |
| Oct 5, 2020 | $1,673.60 | $1,691.20 | $1,460.81 | $1,461.60 | -13.37% | 221,311 |
| Sep 28, 2020 | $1,658.40 | $1,729.60 | $1,592.80 | $1,687.20 | +0.81% | 211,557 |
| Sep 21, 2020 | $1,666.40 | $1,771.20 | $1,642.40 | $1,673.60 | +4.70% | 280,155 |
| Sep 14, 2020 | $1,652.80 | $1,692.80 | $1,552.80 | $1,598.40 | -4.31% | 314,536 |
| Sep 8, 2020 | $2,051.20 | $2,064.00 | $1,670.40 | $1,670.40 | -12.42% | 369,271 |
| Aug 31, 2020 | $1,721.60 | $2,233.60 | $1,684.80 | $1,907.20 | +13.69% | 642,461 |
| Aug 24, 2020 | $1,570.40 | $1,816.80 | $1,550.40 | $1,677.60 | +3.91% | 261,596 |
| Aug 17, 2020 | $1,633.60 | $1,693.60 | $1,571.20 | $1,614.40 | -3.49% | 179,695 |
| Aug 10, 2020 | $1,716.80 | $1,780.00 | $1,633.20 | $1,672.80 | -3.86% | 194,644 |
| Aug 3, 2020 | $1,856.80 | $1,886.00 | $1,724.00 | $1,740.00 | -7.21% | 168,144 |
| Jul 27, 2020 | $1,955.20 | $2,049.60 | $1,853.60 | $1,875.20 | -5.10% | 202,258 |
| Jul 20, 2020 | $1,983.20 | $2,064.00 | $1,847.20 | $1,976.00 | -1.52% | 283,277 |
| Jul 13, 2020 | $2,086.40 | $2,361.60 | $2,006.40 | $2,006.40 | -5.04% | 341,214 |
| Jul 6, 2020 | $2,052.80 | $2,264.00 | $2,047.20 | $2,112.80 | -0.41% | 243,536 |
| Jun 29, 2020 | $2,420.00 | $2,499.20 | $2,036.00 | $2,121.60 | -13.81% | 173,507 |
| Jun 22, 2020 | $2,438.40 | $2,516.80 | $2,193.60 | $2,461.60 | +1.75% | 309,960 |
| Jun 15, 2020 | $2,769.60 | $2,861.60 | $2,296.00 | $2,419.20 | -4.70% | 369,816 |
| Jun 8, 2020 | $1,909.60 | $2,954.40 | $1,900.00 | $2,538.40 | +32.65% | 440,159 |
| Jun 1, 2020 | $2,232.80 | $2,243.20 | $1,891.20 | $1,913.60 | -12.38% | 161,730 |
| May 26, 2020 | $2,147.20 | $2,319.20 | $2,143.20 | $2,184.00 | -3.05% | 156,160 |
| May 18, 2020 | $2,242.40 | $2,366.40 | $2,188.80 | $2,252.80 | -6.32% | 198,356 |
| May 11, 2020 | $2,357.60 | $2,815.20 | $2,062.41 | $2,404.80 | +4.59% | 266,662 |
| May 4, 2020 | $2,796.00 | $2,824.00 | $2,295.20 | $2,299.20 | -14.89% | 136,688 |
| Apr 27, 2020 | $2,658.40 | $2,762.40 | $2,354.39 | $2,701.60 | -1.40% | 146,250 |
| Apr 20, 2020 | $2,703.20 | $3,163.20 | $2,636.00 | $2,740.00 | +6.76% | 162,345 |
| Apr 13, 2020 | $2,720.00 | $2,784.00 | $2,430.40 | $2,566.40 | -5.98% | 216,645 |
| Apr 6, 2020 | $2,771.20 | $2,871.20 | $2,677.60 | $2,729.60 | -8.40% | 248,244 |
| Mar 30, 2020 | $3,312.80 | $3,408.00 | $2,954.40 | $2,980.00 | -9.83% | 415,929 |
| Mar 23, 2020 | $3,734.40 | $3,898.40 | $2,593.60 | $3,304.80 | -17.41% | 501,737 |
| Mar 16, 2020 | $3,600.00 | $5,164.80 | $3,382.40 | $4,001.60 | +40.90% | 538,542 |
| Mar 9, 2020 | $2,680.00 | $3,247.20 | $2,152.80 | $2,840.00 | +45.91% | 508,822 |
| Mar 2, 2020 | $1,468.80 | $2,147.20 | $1,386.40 | $1,946.40 | +29.14% | 812,251 |
| Feb 24, 2020 | $1,128.00 | $1,644.00 | $1,075.20 | $1,507.20 | +53.67% | 1,057,642 |
| Feb 18, 2020 | $903.20 | $1,005.59 | $882.40 | $980.80 | +10.45% | 250,965 |
| Feb 10, 2020 | $953.60 | $953.60 | $880.80 | $888.00 | -5.37% | 184,392 |
| Feb 3, 2020 | $1,037.60 | $1,052.80 | $920.80 | $938.40 | -12.27% | 223,426 |
| Jan 27, 2020 | $1,016.80 | $1,098.40 | $948.00 | $1,069.60 | +14.18% | 434,744 |
| Jan 21, 2020 | $886.40 | $955.20 | $864.00 | $936.80 | +6.84% | 184,477 |
| Jan 13, 2020 | $917.60 | $926.40 | $872.00 | $876.80 | -5.60% | 127,147 |
| Jan 6, 2020 | $1,035.20 | $1,037.60 | $918.40 | $928.80 | -7.49% | 197,048 |
| Dec 30, 2019 | $1,011.20 | $1,056.00 | $953.60 | $1,004.00 | +0.24% | 167,234 |
| Dec 23, 2019 | $988.00 | $1,011.20 | $973.60 | $1,001.60 | +1.38% | 70,099 |
| Dec 16, 2019 | $988.80 | $1,004.80 | $971.20 | $988.00 | -3.36% | 158,393 |
| Dec 9, 2019 | $1,105.60 | $1,181.60 | $1,020.80 | $1,022.40 | -7.19% | 173,109 |
| Dec 2, 2019 | $1,084.00 | $1,252.00 | $1,082.40 | $1,101.60 | +1.62% | 217,453 |
| Nov 25, 2019 | $1,110.40 | $1,111.20 | $1,059.60 | $1,084.00 | -4.58% | 84,831 |
| Nov 18, 2019 | $1,147.20 | $1,209.60 | $1,133.20 | $1,136.00 | -0.84% | 154,179 |
| Nov 11, 2019 | $1,252.00 | $1,254.40 | $1,144.80 | $1,145.60 | -6.53% | 122,246 |
| Nov 4, 2019 | $1,223.20 | $1,289.60 | $1,220.00 | $1,225.60 | -1.29% | 126,303 |
| Oct 28, 2019 | $1,296.00 | $1,344.80 | $1,239.20 | $1,241.60 | -4.49% | 167,595 |
| Oct 21, 2019 | $1,381.60 | $1,393.60 | $1,300.00 | $1,300.00 | -6.98% | 128,922 |
| Oct 14, 2019 | $1,521.60 | $1,521.60 | $1,379.20 | $1,397.60 | -7.91% | 196,310 |
| Oct 7, 2019 | $1,612.00 | $1,728.00 | $1,489.27 | $1,517.60 | -4.14% | 229,134 |
| Sep 30, 2019 | $1,592.00 | $1,784.00 | $1,516.80 | $1,583.20 | -1.49% | 254,781 |
| Sep 23, 2019 | $1,533.60 | $1,651.20 | $1,476.00 | $1,607.20 | +5.24% | 270,016 |
| Sep 16, 2019 | $1,547.20 | $1,560.80 | $1,434.40 | $1,527.20 | +0.74% | 258,541 |
| Sep 9, 2019 | $1,596.00 | $1,656.80 | $1,502.40 | $1,516.00 | -6.83% | 194,414 |
| Sep 3, 2019 | $1,839.20 | $1,872.00 | $1,618.96 | $1,627.20 | -8.05% | 154,184 |
| Aug 26, 2019 | $1,809.60 | $1,957.60 | $1,732.00 | $1,769.60 | -6.98% | 211,385 |
| Aug 19, 2019 | $1,764.00 | $1,938.40 | $1,648.80 | $1,902.40 | +3.03% | 247,931 |
| Aug 12, 2019 | $1,804.00 | $2,040.00 | $1,758.40 | $1,846.40 | +4.20% | 281,784 |
| Aug 5, 2019 | $1,808.80 | $1,979.20 | $1,702.40 | $1,772.00 | +5.23% | 333,241 |
| Jul 29, 2019 | $1,424.80 | $1,755.20 | $1,420.29 | $1,684.00 | +18.26% | 266,880 |
| Jul 22, 2019 | $1,535.20 | $1,544.00 | $1,408.00 | $1,424.00 | -7.39% | 114,101 |
| Jul 15, 2019 | $1,494.40 | $1,559.20 | $1,466.40 | $1,537.60 | +2.78% | 118,759 |
| Jul 8, 2019 | $1,589.60 | $1,639.20 | $1,496.00 | $1,496.00 | -3.56% | 98,382 |
| Jul 1, 2019 | $1,620.80 | $1,648.80 | $1,541.46 | $1,551.20 | -9.39% | 90,618 |
| Jun 24, 2019 | $1,737.60 | $1,787.20 | $1,700.80 | $1,712.00 | -2.28% | 82,149 |
| Jun 17, 2019 | $1,795.20 | $1,800.00 | $1,661.60 | $1,752.00 | -2.58% | 113,006 |
| Jun 10, 2019 | $1,820.80 | $1,861.60 | $1,794.40 | $1,798.40 | -2.64% | 61,811 |
| Jun 3, 2019 | $1,999.20 | $2,065.60 | $1,815.20 | $1,847.20 | -7.90% | 102,322 |
| May 28, 2019 | $1,856.80 | $2,032.00 | $1,828.00 | $2,005.60 | +7.32% | 110,605 |
| May 20, 2019 | $1,925.60 | $1,960.00 | $1,772.00 | $1,868.80 | -0.34% | 114,277 |
| May 13, 2019 | $2,089.60 | $2,144.00 | $1,824.00 | $1,875.20 | +0.95% | 173,534 |
| May 6, 2019 | $1,838.40 | $2,188.80 | $1,753.60 | $1,857.60 | +11.15% | 289,484 |
| Apr 29, 2019 | $1,673.60 | $1,823.20 | $1,659.94 | $1,671.20 | +0.43% | 141,716 |
| Apr 22, 2019 | $1,692.80 | $1,770.40 | $1,635.20 | $1,664.00 | -0.62% | 112,708 |
| Apr 15, 2019 | $1,700.00 | $1,772.80 | $1,661.38 | $1,674.40 | -2.88% | 94,388 |
| Apr 8, 2019 | $1,848.00 | $1,908.00 | $1,720.40 | $1,724.00 | -6.35% | 93,178 |
| Apr 1, 2019 | $1,904.80 | $1,925.52 | $1,840.00 | $1,840.80 | -4.20% | 89,519 |
| Mar 25, 2019 | $2,108.80 | $2,170.40 | $1,918.12 | $1,921.60 | -8.84% | 174,483 |
| Mar 18, 2019 | $1,894.40 | $2,123.20 | $1,850.40 | $2,108.00 | +12.13% | 186,781 |
| Mar 11, 2019 | $2,144.00 | $2,144.00 | $1,856.00 | $1,880.00 | -13.98% | 140,545 |
| Mar 4, 2019 | $1,948.80 | $2,276.40 | $1,924.54 | $2,185.60 | +10.74% | 180,131 |
| Feb 25, 2019 | $1,960.80 | $2,142.40 | $1,944.80 | $1,973.60 | -1.83% | 99,501 |
| Feb 19, 2019 | $2,184.80 | $2,190.40 | $2,006.96 | $2,010.40 | -6.27% | 94,022 |
| Feb 11, 2019 | $2,225.60 | $2,271.20 | $2,141.05 | $2,144.80 | -4.83% | 96,549 |
| Feb 4, 2019 | $2,300.00 | $2,368.79 | $2,168.01 | $2,253.60 | -2.39% | 84,499 |
| Jan 28, 2019 | $2,542.40 | $2,631.20 | $2,294.40 | $2,308.80 | -5.80% | 114,524 |
| Jan 22, 2019 | $2,464.00 | $2,796.80 | $2,440.80 | $2,450.93 | +0.61% | 83,051 |
| Jan 14, 2019 | $2,655.20 | $2,660.80 | $2,391.20 | $2,436.00 | -5.82% | 64,928 |
| Jan 7, 2019 | $2,862.40 | $2,904.80 | $2,582.40 | $2,586.40 | -10.37% | 72,144 |
| Dec 31, 2018 | $3,124.80 | $3,212.00 | $2,880.00 | $2,885.60 | -10.16% | 75,141 |
| Dec 24, 2018 | $3,136.00 | $3,421.77 | $3,076.00 | $3,212.00 | +3.40% | 96,724 |
| Dec 17, 2018 | $2,699.20 | $3,138.40 | $2,560.00 | $3,106.40 | +16.36% | 108,674 |
| Dec 10, 2018 | $2,658.40 | $2,792.00 | $2,523.20 | $2,669.60 | +0.42% | 76,418 |
| Dec 3, 2018 | $2,108.00 | $2,741.60 | $2,095.20 | $2,658.40 | +17.13% | 115,158 |
| Nov 26, 2018 | $2,490.40 | $2,495.20 | $2,255.20 | $2,269.60 | -11.01% | 71,189 |
| Nov 19, 2018 | $2,316.80 | $2,656.80 | $31.67 | $2,550.40 | +10.12% | 83,341 |
| Nov 12, 2018 | $2,196.80 | $2,560.00 | $2,188.80 | $2,316.00 | +5.58% | 118,544 |
| Nov 5, 2018 | $2,418.40 | $2,435.20 | $2,079.03 | $2,193.60 | -9.08% | 77,486 |
| Oct 29, 2018 | $2,545.60 | $2,777.60 | $2,319.20 | $2,412.80 | -8.83% | 138,451 |
| Oct 22, 2018 | $2,241.60 | $2,743.20 | $2,237.60 | $2,646.40 | +17.06% | 221,517 |
| Oct 15, 2018 | $2,297.60 | $2,357.60 | $2,104.00 | $2,260.80 | +0.89% | 228,097 |
| Oct 8, 2018 | $1,920.00 | $2,539.20 | $1,868.00 | $2,240.80 | +20.01% | 404,511 |
| Oct 1, 2018 | $1,712.00 | $1,972.01 | $1,701.60 | $1,867.20 | +6.38% | 156,900 |
| Sep 24, 2018 | $1,768.00 | $1,806.40 | $1,728.00 | $1,755.20 | -0.14% | 83,926 |
| Sep 17, 2018 | $1,800.80 | $1,860.00 | $1,731.20 | $1,757.60 | -2.57% | 112,624 |
| Sep 10, 2018 | $1,993.60 | $2,013.60 | $1,799.19 | $1,804.00 | -11.33% | 96,951 |
| Sep 4, 2018 | $1,927.20 | $2,065.60 | $1,920.80 | $2,034.40 | +6.22% | 94,799 |
| Aug 27, 2018 | $1,872.80 | $1,974.40 | $1,868.00 | $1,915.20 | +0.84% | 92,482 |
| Aug 20, 2018 | $1,903.20 | $1,947.20 | $1,870.40 | $1,899.20 | -2.30% | 115,325 |
| Aug 13, 2018 | $1,996.00 | $2,246.40 | $1,930.40 | $1,944.00 | -1.50% | 178,048 |
| Aug 6, 2018 | $1,984.00 | $2,016.80 | $1,834.40 | $1,973.60 | -1.28% | 98,916 |
| Jul 30, 2018 | $2,057.60 | $2,156.00 | $1,977.60 | $1,999.20 | -3.48% | 101,185 |
| Jul 23, 2018 | $2,067.20 | $2,132.00 | $1,990.40 | $2,071.20 | +0.31% | 91,165 |
| Jul 16, 2018 | $2,064.00 | $2,098.40 | $1,996.58 | $2,064.80 | -0.42% | 87,938 |
| Jul 9, 2018 | $2,200.80 | $2,209.60 | $2,068.40 | $2,073.60 | -8.35% | 122,550 |
| Jul 2, 2018 | $2,560.00 | $2,588.80 | $2,252.80 | $2,262.40 | -7.34% | 75,924 |
| Jun 25, 2018 | $2,258.40 | $2,673.60 | $2,258.40 | $2,441.60 | +11.31% | 154,655 |
| Jun 18, 2018 | $2,150.40 | $2,299.20 | $2,059.20 | $2,193.60 | +4.98% | 94,498 |
| Jun 11, 2018 | $2,156.80 | $2,164.00 | $2,043.20 | $2,089.60 | -2.86% | 69,617 |
| Jun 4, 2018 | $2,289.60 | $2,297.60 | $2,120.00 | $2,151.20 | -8.16% | 67,827 |
| May 29, 2018 | $2,368.00 | $2,612.80 | $2,303.20 | $2,342.40 | +3.50% | 95,793 |
| May 21, 2018 | $2,248.80 | $2,388.00 | $2,212.00 | $2,263.20 | -3.08% | 72,609 |
| May 14, 2018 | $2,341.60 | $2,488.80 | $2,281.60 | $2,335.20 | -1.45% | 79,830 |
| May 7, 2018 | $2,641.60 | $2,684.80 | $2,367.20 | $2,369.60 | -10.78% | 56,350 |
| Apr 30, 2018 | $2,713.60 | $2,905.60 | $2,609.60 | $2,656.00 | -3.18% | 74,924 |
| Apr 23, 2018 | $2,767.20 | $3,033.60 | $2,684.00 | $2,743.20 | -2.20% | 94,396 |
| Apr 16, 2018 | $2,931.20 | $2,932.80 | $2,630.40 | $2,804.80 | -6.36% | 98,236 |
| Apr 9, 2018 | $3,241.60 | $3,320.80 | $2,974.40 | $2,995.20 | -9.21% | 118,242 |
| Apr 2, 2018 | $3,222.40 | $3,560.80 | $3,090.40 | $3,299.20 | +5.34% | 180,046 |
| Mar 26, 2018 | $3,081.60 | $3,460.80 | $3,055.20 | $3,132.00 | -5.43% | 175,624 |
| Mar 19, 2018 | $2,676.80 | $3,320.00 | $2,617.60 | $3,312.00 | +26.34% | 234,224 |
| Mar 12, 2018 | $2,580.00 | $2,793.60 | $2,559.20 | $2,621.60 | +3.47% | 95,967 |
| Mar 5, 2018 | $3,063.20 | $3,064.80 | $2,532.80 | $2,533.60 | -15.82% | 120,754 |
| Feb 26, 2018 | $2,610.40 | $3,356.80 | $2,560.00 | $3,009.60 | +12.33% | 180,182 |
| Feb 20, 2018 | $2,888.80 | $2,984.80 | $2,676.80 | $2,679.20 | -3.99% | 136,272 |
| Feb 12, 2018 | $3,199.20 | $3,360.00 | $2,676.80 | $2,790.40 | -15.77% | 219,162 |
| Feb 5, 2018 | $2,295.20 | $3,747.20 | $2,140.00 | $3,312.80 | +51.63% | 505,999 |
| Jan 29, 2018 | $1,879.20 | $2,224.00 | $1,804.00 | $2,184.80 | +19.10% | 239,710 |
| Jan 22, 2018 | $1,793.60 | $1,878.40 | $1,727.60 | $1,834.40 | +3.01% | 100,967 |
| Jan 16, 2018 | $1,726.40 | $1,851.20 | $1,722.40 | $1,780.80 | +3.82% | 117,963 |
| Jan 8, 2018 | $1,741.60 | $1,784.27 | $1,699.20 | $1,715.20 | -1.79% | 54,346 |
| Jan 2, 2018 | $1,842.40 | $1,851.20 | $1,725.60 | $1,746.40 | -5.70% | 42,529 |
| Dec 26, 2017 | $1,858.40 | $1,860.80 | $1,814.40 | $1,852.00 | +0.52% | 35,604 |
| Dec 18, 2017 | $1,844.00 | $1,872.80 | $1,818.40 | $1,842.40 | -1.41% | 72,568 |
| Dec 11, 2017 | $2,005.60 | $2,008.00 | $1,854.40 | $1,868.80 | -7.26% | 58,789 |
| Dec 4, 2017 | $2,083.20 | $2,190.40 | $2,011.20 | $2,015.20 | -7.59% | 90,015 |
| Nov 27, 2017 | $2,108.00 | $2,400.00 | $2,059.20 | $2,180.80 | +3.77% | 121,213 |
| Nov 20, 2017 | $2,256.80 | $2,262.40 | $2,090.40 | $2,101.60 | -8.15% | 49,270 |
| Nov 13, 2017 | $2,355.20 | $2,464.00 | $2,273.60 | $2,288.00 | -1.04% | 69,208 |
| Nov 6, 2017 | $2,230.40 | $2,384.01 | $2,199.20 | $2,312.00 | +3.44% | 67,293 |
| Oct 30, 2017 | $2,305.60 | $2,351.20 | $2,220.80 | $2,235.20 | -1.72% | 66,413 |
| Oct 23, 2017 | $2,230.40 | $2,580.00 | $2,228.80 | $2,274.40 | +1.35% | 109,065 |
| Oct 16, 2017 | $2,324.00 | $2,403.20 | $2,240.00 | $2,244.00 | -4.53% | 65,126 |
| Oct 9, 2017 | $2,453.60 | $2,539.20 | $2,328.00 | $2,350.40 | -4.67% | 42,840 |
| Oct 2, 2017 | $2,587.20 | $2,588.80 | $2,458.40 | $2,465.60 | -5.26% | 63,206 |
| Sep 25, 2017 | $2,748.80 | $2,826.40 | $2,597.60 | $2,602.40 | -4.94% | 80,715 |
| Sep 18, 2017 | $2,806.40 | $2,827.20 | $2,697.60 | $2,737.60 | -3.80% | 71,043 |
| Sep 11, 2017 | $3,106.40 | $3,106.40 | $2,839.20 | $2,845.60 | -11.65% | 70,344 |
| Sep 5, 2017 | $3,180.80 | $3,372.00 | $3,119.20 | $3,220.80 | +4.98% | 72,168 |
| Aug 28, 2017 | $3,133.60 | $3,390.40 | $3,038.40 | $3,068.00 | -3.23% | 98,659 |
| Aug 21, 2017 | $3,508.00 | $3,585.60 | $3,133.60 | $3,170.40 | -10.32% | 101,274 |
| Aug 14, 2017 | $3,356.80 | $3,651.20 | $3,078.40 | $3,535.20 | -2.88% | 180,071 |
| Aug 7, 2017 | $2,974.40 | $3,744.80 | $2,907.20 | $3,640.00 | +21.95% | 192,326 |
| Jul 31, 2017 | $2,963.20 | $3,018.00 | $2,926.40 | $2,984.80 | -0.61% | 64,155 |
| Jul 24, 2017 | $2,976.00 | $3,138.40 | $2,904.00 | $3,003.20 | +0.62% | 72,050 |
| Jul 17, 2017 | $3,136.00 | $3,177.60 | $2,984.00 | $2,984.80 | -6.72% | 94,405 |
| Jul 10, 2017 | $3,481.60 | $3,548.80 | $3,177.60 | $3,200.00 | -8.34% | 32,446 |
| Jul 3, 2017 | $3,340.80 | $3,638.40 | $3,324.80 | $3,491.20 | +2.63% | 31,627 |
| Jun 26, 2017 | $3,299.20 | $3,769.60 | $3,248.00 | $3,401.60 | +1.82% | 56,273 |
| Jun 19, 2017 | $3,395.20 | $3,452.80 | $3,331.20 | $3,340.80 | -3.24% | 34,596 |
| Jun 12, 2017 | $3,596.80 | $3,680.00 | $3,436.80 | $3,452.80 | -2.62% | 36,401 |
| Jun 5, 2017 | $3,539.20 | $3,699.20 | $3,424.00 | $3,545.60 | +0.82% | 30,996 |
| May 30, 2017 | $3,641.60 | $3,680.00 | $3,488.00 | $3,516.80 | -2.05% | 20,487 |
| May 22, 2017 | $3,788.80 | $3,792.00 | $3,584.00 | $3,590.40 | -7.73% | 29,214 |
| May 15, 2017 | $3,712.00 | $4,291.20 | $3,612.80 | $3,891.20 | +3.75% | 76,986 |
| May 8, 2017 | $3,798.40 | $3,891.20 | $3,696.00 | $3,750.40 | -2.74% | 31,493 |
| May 1, 2017 | $3,964.80 | $3,974.40 | $3,808.00 | $3,856.00 | -3.68% | 26,084 |
| Apr 24, 2017 | $4,220.80 | $4,278.40 | $3,993.60 | $4,003.20 | -12.82% | 34,618 |
| Apr 17, 2017 | $4,784.00 | $4,787.20 | $4,486.40 | $4,592.00 | -5.72% | 43,581 |
| Apr 10, 2017 | $4,406.40 | $4,902.40 | $4,352.00 | $4,870.40 | +10.93% | 31,998 |
| Apr 3, 2017 | $4,217.60 | $4,403.20 | $4,086.40 | $4,390.40 | +4.18% | 26,641 |
| Mar 27, 2017 | $4,643.20 | $4,668.80 | $4,080.00 | $4,214.40 | -5.73% | 31,999 |
| Mar 20, 2017 | $4,214.40 | $4,668.80 | $4,108.80 | $4,470.40 | +5.91% | 50,371 |
| Mar 13, 2017 | $4,524.80 | $4,553.60 | $4,156.80 | $4,220.80 | -6.98% | 36,461 |
| Mar 6, 2017 | $4,672.00 | $4,691.20 | $4,505.60 | $4,537.60 | -2.94% | 32,113 |
| Feb 27, 2017 | $4,825.60 | $4,947.20 | $4,662.40 | $4,675.20 | -3.12% | 40,625 |
| Feb 21, 2017 | $4,624.00 | $5,084.80 | $4,608.00 | $4,825.60 | +2.94% | 37,391 |
| Feb 13, 2017 | $4,774.40 | $4,908.80 | $4,473.60 | $4,688.00 | -3.36% | 58,158 |
| Feb 6, 2017 | $5,084.80 | $5,139.20 | $4,822.40 | $4,851.20 | -3.38% | 30,005 |
| Jan 30, 2017 | $5,168.00 | $5,417.60 | $4,976.00 | $5,020.80 | -0.88% | 52,309 |
| Jan 23, 2017 | $5,523.20 | $5,625.60 | $5,046.40 | $5,065.60 | -8.23% | 36,713 |
| Jan 17, 2017 | $5,804.80 | $5,820.80 | $5,516.80 | $5,520.00 | -3.63% | 38,093 |
| Jan 9, 2017 | $5,923.20 | $6,006.40 | $5,648.00 | $5,728.00 | -2.88% | 44,534 |
| Jan 3, 2017 | $6,528.00 | $6,572.80 | $5,772.80 | $5,897.60 | -13.31% | 31,181 |
| Dec 27, 2016 | $6,432.00 | $6,876.80 | $6,300.80 | $6,803.20 | +5.56% | 28,372 |
| Dec 19, 2016 | $6,755.20 | $6,755.20 | $6,332.80 | $6,444.80 | -5.62% | 28,457 |
| Dec 12, 2016 | $6,934.40 | $7,168.00 | $6,787.20 | $6,828.80 | -1.52% | 41,438 |
| Dec 5, 2016 | $7,456.00 | $7,488.00 | $6,803.20 | $6,934.40 | -10.27% | 42,088 |
| Nov 28, 2016 | $7,510.40 | $7,859.20 | $7,305.60 | $7,728.00 | +4.14% | 32,500 |
| Nov 21, 2016 | $7,654.40 | $7,657.60 | $7,369.60 | $7,420.80 | -4.17% | 18,128 |
| Nov 14, 2016 | $8,422.40 | $8,649.60 | $7,702.40 | $7,744.00 | – | 37,447 |
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% |