VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.92	17.25	16.89	17.22	17.22	2.32%	162,022
Mar 19, 2026	17.24	17.28	16.66	16.83	16.83	-0.71%	226,332
Mar 18, 2026	16.55	16.95	16.49	16.95	16.95	3.35%	321,615
Mar 17, 2026	16.18	16.45	16.18	16.40	16.40	-0.18%	303,055
Mar 16, 2026	16.69	16.69	16.41	16.43	16.43	-2.95%	425,173
Mar 13, 2026	16.64	16.95	16.58	16.93	16.93	0.89%	777,059
Mar 12, 2026	16.55	16.78	16.55	16.78	16.78	2.44%	293,923
Mar 11, 2026	16.49	16.68	16.38	16.38	16.38	-1.50%	217,629
Mar 10, 2026	16.38	16.68	16.15	16.63	16.63	1.77%	424,932
Mar 9, 2026	16.79	17.02	16.25	16.34	16.34	-1.74%	1,195,144
Mar 6, 2026	16.30	16.70	16.21	16.63	16.63	3.81%	1,013,742
Mar 5, 2026	15.90	16.11	15.78	16.02	16.02	1.91%	219,429
Mar 4, 2026	15.77	15.87	15.60	15.72	15.72	-1.07%	311,988
Mar 3, 2026	16.17	16.38	15.81	15.89	15.89	0.51%	738,755
Mar 2, 2026	15.95	15.99	15.53	15.81	15.81	0.76%	502,174
Feb 27, 2026	15.71	15.83	15.62	15.69	15.69	0.64%	170,074
Feb 26, 2026	15.47	15.68	15.46	15.59	15.59	0.97%	286,840
Feb 25, 2026	15.42	15.56	15.42	15.44	15.44	-0.77%	288,978
Feb 24, 2026	15.63	15.64	15.41	15.56	15.56	-0.58%	296,952
Feb 23, 2026	15.47	15.70	15.46	15.65	15.65	1.16%	165,391
Feb 20, 2026	15.64	15.69	15.35	15.47	15.47	-0.64%	349,929
Feb 19, 2026	15.41	15.67	15.41	15.57	15.57	0.91%	184,900
Feb 18, 2026	15.35	15.53	15.30	15.43	15.43	0.65%	304,851
Feb 17, 2026	15.75	15.75	15.33	15.33	15.33	-1.35%	340,819
Feb 13, 2026	15.63	15.73	15.30	15.54	15.54	0.45%	405,611
Feb 12, 2026	15.26	15.52	15.16	15.47	15.47	1.11%	293,709
Feb 11, 2026	15.14	15.35	15.14	15.30	15.30	0.16%	216,702
Feb 10, 2026	15.15	15.30	15.09	15.28	15.28	1.09%	339,846
Feb 9, 2026	15.23	15.23	15.07	15.11	15.11	-0.66%	313,829
Feb 6, 2026	15.49	15.50	15.21	15.21	15.21	-2.75%	416,098
Feb 5, 2026	15.61	15.71	15.43	15.64	15.64	1.56%	415,415
Feb 4, 2026	15.29	15.54	15.27	15.40	15.40	0.85%	281,465
Feb 3, 2026	15.09	15.43	15.08	15.27	15.27	1.13%	317,599
Feb 2, 2026	15.26	15.26	15.03	15.10	15.10	-1.44%	490,306
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