VIXY Stock Prices

Data as of Oct 28, 2026

Last

17.02

Change

-0.37

Open

17.38

Previous

17.39

High

17.40

Low

16.93

Bid

-

Ask

-

Volume

2,509,131

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.774

Hist Vol

0.495

Opt Volume

594

Open Int

56,095

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	17.38	17.40	16.93	17.02	-0.37	2,509,131	594	0.774	0.495
Oct 27, 2026	17.41	17.55	17.26	17.39	-0.17	1,539,913	662	0.761	0.496
Oct 26, 2026	17.65	17.70	17.23	17.56	-0.36	2,654,382	444	0.779	0.497
Oct 23, 2026	18.20	18.65	17.85	17.92	+0.22	5,593,259	1,302	0.812	0.496
Oct 22, 2026	17.06	18.09	16.89	17.70	+1.05	6,618,969	3,913	0.767	0.497
Oct 21, 2026	16.71	17.07	16.60	16.65	-0.21	3,785,437	2,036	0.726	0.493
Oct 20, 2026	17.33	17.53	16.41	16.86	-0.15	4,032,349	9,468	0.724	0.492
Oct 19, 2026	17.14	17.27	16.72	17.01	-0.72	4,931,914	910	0.777	0.499
Oct 16, 2026	16.12	18.48	16.00	17.73	+1.33	15,303,617	12,431	0.921	0.504
Oct 15, 2026	16.82	17.03	16.26	16.40	-0.13	4,101,355	8,133	0.586	0.507
Oct 14, 2026	16.09	16.76	15.95	16.53	+0.51	3,528,460	6,153	0.625	0.508
Oct 13, 2026	16.02	16.10	15.88	16.02	-0.02	1,813,882	1,291	0.540	0.509
Oct 12, 2026	16.15	16.18	16.01	16.04	-0.26	1,215,618	468	0.580	0.514
Oct 9, 2026	16.38	16.38	16.24	16.30	-0.20	1,482,072	1,552	0.525	0.528
Oct 8, 2026	16.32	16.79	16.28	16.50	+0.31	2,545,548	1,475	0.524	0.528
Oct 7, 2026	16.49	16.52	16.16	16.19	+0.09	2,262,468	5,225	0.542	0.528
Oct 6, 2026	16.31	16.44	16.07	16.10	-0.44	1,679,711	995	0.513	0.528
Oct 5, 2026	16.60	16.65	16.20	16.54	-0.18	1,465,594	1,132	0.549	0.528
Oct 2, 2026	16.77	16.94	15.88	16.72	+0.00	2,105,851	1,954	0.547	0.528
Oct 1, 2026	16.98	17.77	16.95	17.08	+0.14	2,431,748	1,332	0.585	0.527
Sep 30, 2026	16.61	16.94	16.52	16.94	+0.26	1,077,933	973	0.510	0.527
Sep 29, 2026	16.63	16.88	16.54	16.68	-0.11	1,258,481	1,153	0.572	0.527
Sep 28, 2026	16.82	17.05	16.54	16.79	+0.18	1,315,842	2,626	0.553	0.528
Sep 25, 2026	16.80	17.03	16.58	16.61	-0.29	1,604,597	1,540	0.559	0.529
Sep 24, 2026	16.91	17.17	16.69	16.90	+0.11	2,218,463	551	0.557	0.529
Sep 23, 2026	16.51	16.91	16.44	16.79	+0.31	2,642,599	950	0.564	0.529
Sep 22, 2026	16.79	16.84	16.43	16.48	-0.46	2,437,514	1,685	0.532	0.529
Sep 21, 2026	16.79	17.06	16.77	16.94	-0.15	2,157,770	857	0.605	0.528
Sep 18, 2026	17.02	17.28	17.02	17.09	+0.11	1,961,616	1,298	0.576	0.528
Sep 17, 2026	16.95	17.14	16.93	16.98	-0.69	3,196,673	7,143	0.599	0.528
Sep 16, 2026	17.36	18.13	17.29	17.67	+0.14	2,685,468	3,672	0.634	0.528
Sep 15, 2026	17.41	17.78	17.38	17.53	+0.04	3,599,346	1,110	0.565	0.528
Sep 14, 2026	17.88	17.93	17.38	17.49	+0.19	2,375,083	1,357	0.551	0.528
Sep 11, 2026	17.50	17.56	17.24	17.30	-0.86	3,013,607	2,147	0.559	0.528
Sep 10, 2026	18.00	18.21	17.78	18.16	+0.60	3,475,528	3,576	0.592	0.527
Sep 9, 2026	17.42	17.65	17.34	17.56	+0.26	2,080,131	1,581	0.589	0.525
Sep 8, 2026	17.00	18.00	16.97	17.30	+0.00	2,038,788	4,229	0.581	0.525
Sep 4, 2026	16.80	17.03	16.72	17.00	+0.05	1,817,479	2,214	0.467	0.524
Sep 3, 2026	17.21	17.28	16.94	16.95	-0.33	2,407,203	2,210	0.509	0.525
Sep 2, 2026	17.71	17.75	16.47	17.28	-0.52	2,079,921	7,202	0.534	0.525
Sep 1, 2026	17.63	17.99	17.42	17.80	+0.52	4,074,689	2,944	0.558	0.524
Aug 31, 2026	17.72	17.78	17.28	17.28	-0.38	2,019,951	1,769	0.570	0.525
Aug 28, 2026	17.56	18.46	17.51	17.66	+0.31	2,726,477	6,032	0.481	0.525
Aug 27, 2026	17.80	17.81	17.35	17.35	-0.48	1,990,701	4,804	0.523	0.524
Aug 26, 2026	17.95	18.03	17.80	17.83	-0.18	1,482,957	558	0.549	0.524
Aug 25, 2026	18.10	18.32	17.91	18.01	-0.23	1,778,998	1,694	0.524	0.524
Aug 24, 2026	18.11	18.26	18.06	18.24	+0.03	1,713,156	1,172	0.536	0.524
Aug 21, 2026	18.25	18.31	18.15	18.21	-0.23	1,650,341	2,694	0.547	0.530
Aug 20, 2026	18.54	18.63	18.16	18.44	+0.13	2,895,540	9,081	0.575	0.530
Aug 19, 2026	18.62	18.68	18.25	18.31	-0.55	3,788,577	3,561	0.559	0.530
Aug 18, 2026	18.91	19.39	18.77	18.86	+0.04	2,584,949	2,199	0.537	0.530
Aug 17, 2026	18.62	19.64	18.54	18.82	+0.19	2,756,286	2,603	0.506	0.530
Aug 14, 2026	18.71	18.89	18.58	18.63	-0.23	2,070,668	1,647	0.452	0.530
Aug 13, 2026	18.69	18.95	18.62	18.86	+0.09	1,742,418	4,039	0.475	0.530
Aug 12, 2026	19.15	19.15	18.50	18.77	-0.53	2,263,436	1,839	0.476	0.530
Aug 11, 2026	19.49	19.55	19.29	19.30	-0.25	1,383,610	1,063	0.536	0.531
Aug 10, 2026	19.49	19.55	19.28	19.55	-0.01	1,677,104	1,609	0.454	0.531
Aug 7, 2026	19.58	19.65	19.43	19.56	+0.03	1,968,003	468	0.535	0.532
Aug 6, 2026	19.91	20.00	19.44	19.53	-0.24	2,037,417	896	0.513	0.533
Aug 5, 2026	20.53	20.62	19.63	19.77	-0.68	2,789,498	1,746	0.480	0.534
Aug 4, 2026	19.98	20.45	19.97	20.45	+0.10	2,338,175	695	0.555	0.533
Aug 3, 2026	20.21	20.95	20.10	20.35	-0.16	1,690,893	1,279	0.519	0.539
Jul 31, 2026	20.81	21.67	20.38	20.51	-0.56	3,196,186	515	0.611	0.547
Jul 30, 2026	21.62	21.92	21.06	21.07	-1.46	2,385,386	1,237	0.702	0.546
Jul 29, 2026	21.53	23.27	20.96	22.53	+1.29	4,972,984	4,163	0.695	0.542
Jul 28, 2026	21.32	21.71	20.99	21.24	-0.14	1,847,485	299	0.622	0.539

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Jul 14, 2017	4.000	Jul 14, 2017