VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.51	15.51	15.21	15.21	15.21	-2.75%	32,564
Feb 5, 2026	15.61	15.67	15.44	15.64	15.64	1.56%	87,280
Feb 4, 2026	15.29	15.52	15.25	15.40	15.40	0.85%	14,727
Feb 3, 2026	15.09	15.42	15.09	15.27	15.27	1.13%	17,899
Feb 2, 2026	15.31	15.31	15.03	15.10	15.10	-1.44%	30,316
Jan 30, 2026	15.30	15.35	15.13	15.32	15.32	0.13%	252,365
Jan 29, 2026	15.23	15.48	15.21	15.30	15.30	1.06%	300,631
Jan 28, 2026	15.10	15.21	15.05	15.14	15.14	0.07%	350,179
Jan 27, 2026	15.06	15.13	14.96	15.13	15.13	0.87%	234,900
Jan 26, 2026	14.86	15.04	14.85	15.00	15.00	0.20%	322,728
Jan 23, 2026	14.89	14.97	14.77	14.97	14.97	1.01%	388,700
Jan 22, 2026	14.89	14.97	14.82	14.82	14.82	-0.90%	404,312
Jan 21, 2026	15.17	15.18	14.93	14.96	14.96	-1.93%	321,379
Jan 20, 2026	15.33	15.42	15.16	15.25	15.25	1.94%	440,956
Jan 16, 2026	14.96	15.10	14.92	14.96	14.96	-0.07%	685,931
Jan 15, 2026	14.98	15.05	14.91	14.97	14.97	-0.99%	396,673
Jan 14, 2026	15.09	15.27	15.08	15.12	15.12	1.00%	308,194
Jan 13, 2026	14.89	15.05	14.87	14.97	14.97	0.47%	229,559
Jan 12, 2026	15.11	15.11	14.90	14.90	14.90	-0.53%	274,498
Jan 9, 2026	15.08	15.19	14.89	14.98	14.98	-0.99%	504,211
Jan 8, 2026	15.31	15.31	15.09	15.13	15.13	-0.92%	299,105
Jan 7, 2026	15.19	15.31	15.17	15.27	15.27	0.66%	141,912
Jan 6, 2026	15.23	15.23	15.14	15.17	15.17	-0.20%	275,643
Jan 5, 2026	15.13	15.24	15.09	15.20	15.20	-	236,349
Jan 2, 2026	15.11	15.24	15.11	15.20	15.20	-0.46%	233,385
Dec 31, 2025	15.11	15.27	15.11	15.27	15.27	1.13%	285,769
Dec 30, 2025	15.11	15.14	15.04	15.10	15.10	-0.20%	68,160
Dec 29, 2025	15.20	15.20	15.05	15.13	15.13	0.07%	177,042
Dec 26, 2025	15.01	15.16	14.98	15.12	15.12	0.53%	141,637
Dec 24, 2025	15.00	15.05	14.93	15.04	15.04	0.33%	120,687
Dec 23, 2025	14.94	14.99	14.87	14.99	14.99	0.54%	154,320
Dec 22, 2025	15.03	15.05	14.90	14.91	14.91	-1.39%	139,258
Dec 19, 2025	15.38	15.38	15.09	15.12	15.12	-1.75%	111,503
Dec 18, 2025	15.52	15.52	15.35	15.39	15.39	-1.54%	132,396
Dec 17, 2025	15.55	15.65	15.45	15.63	15.63	0.58%	139,717
Dec 16, 2025	15.66	15.73	15.47	15.54	15.54	-0.19%	84,370
Dec 15, 2025	15.53	15.68	15.51	15.57	15.57	0.39%	96,370
Dec 12, 2025	15.42	15.78	15.39	15.51	15.51	-	122,121
Dec 11, 2025	15.63	15.73	15.45	15.51	15.51	-	109,418
Dec 10, 2025	15.81	15.81	15.51	15.51	15.51	-1.90%	148,604
Dec 9, 2025	15.88	15.88	15.73	15.81	15.81	-0.06%	104,669
Dec 8, 2025	15.72	15.96	15.72	15.82	15.82	0.51%	207,688
Dec 5, 2025	15.80	15.80	15.67	15.74	15.74	-0.69%	147,242
Dec 4, 2025	15.85	15.95	15.81	15.85	15.85	-0.44%	103,586
Dec 3, 2025	16.05	16.08	15.87	15.92	15.92	-0.19%	142,187
Dec 2, 2025	15.92	15.98	15.88	15.95	15.95	-0.62%	99,405
Dec 1, 2025	16.27	16.27	15.88	16.05	16.05	-0.22%	266,422
Nov 28, 2025	16.17	16.17	16.08	16.09	16.09	-1.20%	142,935
Nov 26, 2025	16.29	16.37	16.17	16.28	16.28	-0.37%	98,567
Nov 25, 2025	16.52	16.77	16.30	16.34	16.34	-1.51%	181,118