CBOE:VIXY | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.48$147.72$1,323.88$11,864.77$106,333.88$952,980.002011-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,099.20$1,099.2054,598——
2020-12-30$1,100.00$1,100.0042,340——
2020-12-29$1,143.20$1,143.2058,711——
2020-12-28$1,100.00$1,100.0030,981——
2020-12-24$1,108.00$1,108.0019,801——
2020-12-23$1,139.20$1,139.2040,345——
2020-12-22$1,184.80$1,184.8042,636——
2020-12-21$1,208.00$1,208.00123,055——
2020-12-18$1,126.40$1,126.4057,895——
2020-12-17$1,100.00$1,100.0041,930——
2020-12-16$1,112.00$1,112.0041,979——
2020-12-15$1,152.00$1,152.0049,644——
2020-12-14$1,208.80$1,208.8060,433——
2020-12-11$1,180.80$1,180.8089,180——
2020-12-10$1,137.60$1,137.6049,406——
2020-12-09$1,128.00$1,128.0086,101——
2020-12-08$1,088.80$1,088.8058,093——
2020-12-07$1,128.00$1,128.0035,701——
2020-12-04$1,121.60$1,121.6038,168——
2020-12-03$1,138.40$1,138.4035,969——
2020-12-02$1,129.60$1,129.6037,015——
2020-12-01$1,134.40$1,134.4050,995——
2020-11-30$1,125.60$1,125.6048,453——
2020-11-27$1,148.00$1,148.0025,050——
2020-11-25$1,140.80$1,140.8050,800——
2020-11-24$1,184.00$1,184.0042,844——
2020-11-23$1,202.40$1,202.4045,033——
2020-11-20$1,217.60$1,217.6046,001——
2020-11-19$1,221.60$1,221.6045,736——
2020-11-18$1,244.80$1,244.8058,315——
2020-11-17$1,200.00$1,200.0046,439——
2020-11-16$1,219.20$1,219.2054,571——
2020-11-13$1,251.20$1,251.2049,484——
2020-11-12$1,333.60$1,333.60115,528——
2020-11-11$1,249.60$1,249.6041,640——
2020-11-10$1,275.20$1,275.2040,705——
2020-11-09$1,317.60$1,317.60110,408——
2020-11-06$1,348.00$1,348.0075,240——
2020-11-05$1,441.60$1,441.6074,620——
2020-11-04$1,469.60$1,469.60107,369——
2020-11-03$1,611.20$1,611.2066,429——
2020-11-02$1,700.80$1,700.8073,920——
2020-10-30$1,738.40$1,738.4097,819——
2020-10-29$1,664.00$1,664.0091,194——
2020-10-28$1,816.80$1,816.80155,496——
2020-10-27$1,588.00$1,588.0068,883——
2020-10-26$1,580.80$1,580.80109,893——
2020-10-23$1,453.60$1,453.6034,158——
2020-10-22$1,452.00$1,452.0044,395——
2020-10-21$1,485.60$1,485.6048,498——
2020-10-20$1,522.40$1,522.4050,585——
2020-10-19$1,523.20$1,523.2046,894——
2020-10-16$1,458.40$1,458.4030,039——
2020-10-15$1,448.80$1,448.8044,448——
2020-10-14$1,437.60$1,437.6059,971——
2020-10-13$1,449.60$1,449.6046,876——
2020-10-12$1,434.40$1,434.4034,195——
2020-10-09$1,461.60$1,461.6048,489——
2020-10-08$1,543.20$1,543.2041,410——
2020-10-07$1,606.40$1,606.4030,736——
2020-10-06$1,658.40$1,658.4068,499——
2020-10-05$1,637.60$1,637.6032,178——
2020-10-02$1,687.20$1,687.2062,169——
2020-10-01$1,640.80$1,640.8038,830——
2020-09-30$1,632.80$1,632.8048,334——
2020-09-29$1,635.20$1,635.2034,198——
2020-09-28$1,668.00$1,668.0027,486——
2020-09-25$1,673.60$1,673.6033,841——
2020-09-24$1,720.00$1,720.0055,884——
2020-09-23$1,751.20$1,751.2067,134——
2020-09-22$1,662.40$1,662.4040,236——
2020-09-21$1,651.20$1,651.2083,061——
2020-09-18$1,598.40$1,598.4070,875——
2020-09-17$1,597.60$1,597.6075,353——
2020-09-16$1,633.60$1,633.6065,054——
2020-09-15$1,643.20$1,643.2050,125——
2020-09-14$1,644.00$1,644.0053,044——
2020-09-11$1,670.40$1,670.4082,824——
2020-09-10$1,779.20$1,779.20114,091——
2020-09-09$1,759.20$1,759.2076,541——
2020-09-08$1,852.80$1,852.8095,816——
2020-09-04$1,907.20$1,907.20223,984——
2020-09-03$2,080.80$2,080.80251,238——
2020-09-02$1,837.60$1,837.6072,979——
2020-09-01$1,789.60$1,789.6043,210——
2020-08-31$1,757.60$1,757.6050,965——
2020-08-28$1,677.60$1,677.6064,296——
2020-08-27$1,686.40$1,686.4085,703——
2020-08-26$1,634.40$1,634.4036,941——
2020-08-25$1,597.60$1,597.6037,594——
2020-08-24$1,608.80$1,608.8037,063——
2020-08-21$1,614.40$1,614.4031,108——
2020-08-20$1,607.20$1,607.2040,559——
2020-08-19$1,624.80$1,624.8043,405——
2020-08-18$1,593.60$1,593.6038,655——
2020-08-17$1,608.80$1,608.8025,964——
2020-08-14$1,672.80$1,672.8032,905——
2020-08-13$1,671.20$1,671.2038,315——
2020-08-12$1,671.20$1,671.2041,004——
2020-08-11$1,767.20$1,767.2051,590——
2020-08-10$1,688.00$1,688.0030,793——
2020-08-07$1,740.00$1,740.0040,645——
2020-08-06$1,752.00$1,752.0027,548——
2020-08-05$1,772.00$1,772.0035,886——
2020-08-04$1,808.00$1,808.0030,014——
2020-08-03$1,864.00$1,864.0033,898——
2020-07-31$1,875.20$1,875.2052,228——
2020-07-30$1,914.40$1,914.4054,314——
2020-07-29$1,870.40$1,870.4029,559——
2020-07-28$1,909.60$1,909.6036,600——
2020-07-27$1,920.80$1,920.8029,501——
2020-07-24$1,976.00$1,976.0059,559——
2020-07-23$1,968.00$1,968.0064,655——
2020-07-22$1,909.60$1,909.6043,078——
2020-07-21$1,930.40$1,930.4052,956——
2020-07-20$1,913.60$1,913.6063,006——
2020-07-17$2,006.40$2,006.4040,643——
2020-07-16$2,080.80$2,080.8053,244——
2020-07-15$2,119.20$2,119.2069,955——
2020-07-14$2,176.80$2,176.80104,333——
2020-07-13$2,314.40$2,314.4073,039——
2020-07-10$2,112.80$2,112.8053,388——
2020-07-09$2,168.00$2,168.0076,315——
2020-07-08$2,132.80$2,132.8048,485——
2020-07-07$2,182.40$2,182.4036,033——
2020-07-06$2,120.00$2,120.0029,315——
2020-07-02$2,121.60$2,121.6041,544——
2020-07-01$2,158.40$2,158.4038,596——
2020-06-30$2,220.80$2,220.8046,973——
2020-06-29$2,342.40$2,342.4046,394——
2020-06-26$2,461.60$2,461.6066,788——
2020-06-25$2,316.80$2,316.8057,193——
2020-06-24$2,411.20$2,411.20103,123——
2020-06-23$2,255.20$2,255.2033,673——
2020-06-22$2,300.00$2,300.0049,185——
2020-06-19$2,419.20$2,419.2070,799——
2020-06-18$2,380.80$2,380.8045,350——
2020-06-17$2,421.60$2,421.6047,393——
2020-06-16$2,426.40$2,426.4079,400——
2020-06-15$2,476.80$2,476.80126,876——
2020-06-12$2,538.40$2,538.40178,669——
2020-06-11$2,727.20$2,727.20146,358——
2020-06-10$2,041.60$2,041.6047,715——
2020-06-09$2,054.40$2,054.4039,505——
2020-06-08$1,956.00$1,956.0027,911——
2020-06-05$1,913.60$1,913.6040,654——
2020-06-04$2,022.40$2,022.4033,841——
2020-06-03$2,041.60$2,041.6033,470——
2020-06-02$2,135.20$2,135.2030,015——
2020-06-01$2,194.40$2,194.4023,599——
2020-05-29$2,184.00$2,184.0047,371——
2020-05-28$2,256.80$2,256.8034,684——
2020-05-27$2,172.80$2,172.8049,451——
2020-05-26$2,224.00$2,224.0024,608——
2020-05-22$2,252.80$2,252.8029,534——
2020-05-21$2,270.40$2,270.4043,781——
2020-05-20$2,221.60$2,221.6047,478——
2020-05-19$2,364.80$2,364.8040,531——
2020-05-18$2,251.20$2,251.2037,019——
2020-05-15$2,404.80$2,404.8049,088——
2020-05-14$2,472.00$2,472.0069,334——
2020-05-13$2,599.20$2,599.2080,521——
2020-05-12$2,357.60$2,357.6038,065——
2020-05-11$2,141.60$2,141.6029,654——
2020-05-08$2,299.20$2,299.2029,468——
2020-05-07$2,469.60$2,469.6031,128——
2020-05-06$2,573.60$2,573.6022,376——
2020-05-05$2,544.80$2,544.8026,915——
2020-05-04$2,646.40$2,646.4026,633——
2020-05-01$2,701.60$2,701.6033,990——
2020-04-30$2,485.60$2,485.6031,136——
2020-04-29$2,406.40$2,406.4027,969——
2020-04-28$2,567.20$2,567.2024,731——
2020-04-27$2,524.00$2,524.0028,420——
2020-04-24$2,740.00$2,740.0018,953——
2020-04-23$2,899.20$2,899.2029,644——
2020-04-22$2,900.80$2,900.8034,359——
2020-04-21$3,048.00$3,048.0044,321——
2020-04-20$2,819.20$2,819.2034,925——
2020-04-17$2,566.40$2,566.4030,309——
2020-04-16$2,676.80$2,676.8053,520——
2020-04-15$2,661.60$2,661.6044,346——
2020-04-14$2,457.60$2,457.6050,208——
2020-04-13$2,672.00$2,672.0038,263——
2020-04-09$2,729.60$2,729.6065,414——
2020-04-08$2,789.60$2,789.6056,668——
2020-04-07$2,848.80$2,848.8067,490——
2020-04-06$2,768.00$2,768.0058,674——
2020-04-03$2,980.00$2,980.0067,580——
2020-04-02$3,116.00$3,116.0084,709——
2020-04-01$3,295.20$3,295.2074,470——
2020-03-31$3,034.40$3,034.4082,566——
2020-03-30$3,199.20$3,199.20106,604——
2020-03-27$3,304.80$3,304.8079,035——
2020-03-26$3,036.00$3,036.00106,140——
2020-03-25$3,328.00$3,328.00116,384——
2020-03-24$3,078.40$3,078.40123,698——
2020-03-23$3,374.40$3,374.4076,483——
2020-03-20$4,001.60$4,001.60147,639——
2020-03-19$4,080.00$4,080.00113,190——
2020-03-18$4,504.00$4,504.0095,219——
2020-03-17$3,854.40$3,854.40114,949——
2020-03-16$3,950.40$3,950.4067,544——
2020-03-13$2,840.00$2,840.00115,054——
2020-03-12$3,116.80$3,116.80114,263——
2020-03-11$2,513.60$2,513.6078,515——
2020-03-10$2,237.60$2,237.60104,875——
2020-03-09$2,480.00$2,480.0095,310——
2020-03-06$1,946.40$1,946.40189,290——
2020-03-05$1,763.20$1,763.20172,296——
2020-03-04$1,521.60$1,521.60111,309——
2020-03-03$1,608.80$1,608.80203,109——
2020-03-02$1,444.80$1,444.80136,246——
2020-02-28$1,507.20$1,507.20272,883——
2020-02-27$1,444.80$1,444.80275,769——
2020-02-26$1,243.20$1,243.20154,626——
2020-02-25$1,272.80$1,272.80191,593——
2020-02-24$1,160.80$1,160.80161,820——
2020-02-21$980.80$980.8093,715——
2020-02-20$920.80$920.8083,568——
2020-02-19$892.00$892.0028,865——
2020-02-18$903.20$903.2044,575——
2020-02-14$888.00$888.0035,889——
2020-02-13$900.00$900.0036,915——
2020-02-12$884.80$884.8053,571——
2020-02-11$929.60$929.6029,530——
2020-02-10$928.00$928.0028,481——
2020-02-07$938.40$938.4049,009——
2020-02-06$926.40$926.4030,141——
2020-02-05$935.20$935.2050,246——
2020-02-04$973.60$973.6040,053——
2020-02-03$1,029.60$1,029.6053,696——
2020-01-31$1,069.60$1,069.60136,115——
2020-01-30$960.80$960.8073,198——
2020-01-29$976.00$976.0030,703——
2020-01-28$975.20$975.2054,573——
2020-01-27$1,033.60$1,033.60139,990——
2020-01-24$936.80$936.8081,885——
2020-01-23$885.60$885.6040,875——
2020-01-22$888.00$888.0024,713——
2020-01-21$882.40$882.4037,005——
2020-01-17$876.80$876.8023,425——
2020-01-16$874.40$874.4024,550——
2020-01-15$895.20$895.2023,988——
2020-01-14$899.20$899.2031,550——
2020-01-13$904.00$904.0023,215——
2020-01-10$928.80$928.8036,209——
2020-01-09$934.40$934.4031,811——
2020-01-08$968.80$968.8061,183——
2020-01-07$988.00$988.0024,844——
2020-01-06$992.00$992.0039,246——
2020-01-03$1,004.00$1,004.0051,354——
2020-01-02$956.00$956.0038,483——