ProShares VIX Mid-Term Futures ETF (VIXM)
BATS: VIXM · Real-Time Price · USD
16.58
-0.19 (-1.13%)
Aug 12, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.67 | 16.75 | 16.57 | 16.58 | - | -1.13% | 41,984 |
| Aug 11, 2025 | 16.69 | 16.78 | 16.64 | 16.77 | 16.77 | 0.30% | 36,434 |
| Aug 8, 2025 | 16.69 | 16.77 | 16.62 | 16.72 | 16.72 | -0.24% | 63,570 |
| Aug 7, 2025 | 16.56 | 16.84 | 16.56 | 16.76 | 16.76 | 0.42% | 37,152 |
| Aug 6, 2025 | 16.86 | 16.92 | 16.67 | 16.69 | 16.69 | -1.24% | 59,158 |
| Aug 5, 2025 | 16.81 | 17.04 | 16.79 | 16.90 | 16.90 | 0.24% | 41,176 |
| Aug 4, 2025 | 16.92 | 16.94 | 16.78 | 16.86 | 16.86 | -1.11% | 113,812 |
| Aug 1, 2025 | 17.09 | 17.22 | 16.92 | 17.05 | 17.05 | 1.67% | 980,924 |
| Jul 31, 2025 | 16.63 | 16.80 | 16.56 | 16.77 | 16.77 | 0.66% | 84,459 |
| Jul 30, 2025 | 16.66 | 16.75 | 16.55 | 16.66 | 16.66 | 0.30% | 70,635 |
| Jul 29, 2025 | 16.37 | 16.65 | 16.31 | 16.61 | 16.61 | 1.78% | 158,399 |
| Jul 28, 2025 | 16.41 | 16.45 | 16.29 | 16.32 | 16.32 | -1.15% | 293,888 |
| Jul 25, 2025 | 16.61 | 16.61 | 16.48 | 16.51 | 16.51 | -0.42% | 168,829 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.49 | 16.58 | 16.58 | -0.12% | 167,452 |
| Jul 23, 2025 | 16.80 | 16.92 | 16.60 | 16.60 | 16.60 | -2.35% | 161,692 |
| Jul 22, 2025 | 16.96 | 17.11 | 16.94 | 17.00 | 17.00 | 0.18% | 225,999 |
| Jul 21, 2025 | 16.93 | 16.97 | 16.78 | 16.97 | 16.97 | 0.18% | 165,091 |
| Jul 18, 2025 | 16.91 | 16.99 | 16.91 | 16.94 | 16.94 | -0.65% | 114,713 |
| Jul 17, 2025 | 16.93 | 17.05 | 16.91 | 17.05 | 17.05 | 0.65% | 105,710 |
| Jul 16, 2025 | 16.79 | 17.26 | 16.79 | 16.94 | 16.94 | 1.13% | 139,993 |
| Jul 15, 2025 | 16.60 | 16.81 | 16.60 | 16.75 | 16.75 | 0.12% | 82,961 |
| Jul 14, 2025 | 16.79 | 16.80 | 16.70 | 16.73 | 16.73 | 0.72% | 158,970 |
| Jul 11, 2025 | 16.67 | 16.72 | 16.55 | 16.61 | 16.61 | 0.12% | 127,635 |
| Jul 10, 2025 | 16.64 | 16.70 | 16.55 | 16.59 | 16.59 | -0.24% | 99,087 |
| Jul 9, 2025 | 16.60 | 16.69 | 16.55 | 16.63 | 16.63 | -0.54% | 119,022 |
| Jul 8, 2025 | 16.66 | 16.74 | 16.58 | 16.72 | 16.72 | -0.54% | 110,501 |
| Jul 7, 2025 | 16.89 | 17.01 | 16.78 | 16.81 | 16.81 | 0.12% | 385,598 |
| Jul 3, 2025 | 16.69 | 16.82 | 16.64 | 16.79 | 16.79 | -0.06% | 263,422 |
| Jul 2, 2025 | 16.71 | 16.81 | 16.66 | 16.80 | 16.80 | 0.12% | 106,695 |
| Jul 1, 2025 | 16.82 | 16.82 | 16.67 | 16.78 | 16.78 | 0.12% | 103,265 |
| Jun 30, 2025 | 16.62 | 16.80 | 16.62 | 16.76 | 16.76 | 0.18% | 208,163 |
| Jun 27, 2025 | 16.63 | 16.73 | 16.57 | 16.73 | 16.73 | 0.78% | 91,837 |
| Jun 26, 2025 | 16.62 | 16.64 | 16.53 | 16.60 | 16.60 | -0.48% | 154,445 |
| Jun 25, 2025 | 16.67 | 16.79 | 16.63 | 16.68 | 16.68 | -0.42% | 78,137 |
| Jun 24, 2025 | 16.86 | 16.87 | 16.74 | 16.75 | 16.75 | -2.56% | 237,004 |
| Jun 23, 2025 | 17.36 | 17.46 | 17.14 | 17.19 | 17.19 | -0.41% | 87,797 |
| Jun 20, 2025 | 17.14 | 17.33 | 17.08 | 17.26 | 17.26 | 0.47% | 75,058 |
| Jun 18, 2025 | 17.43 | 17.43 | 17.07 | 17.18 | 17.18 | -0.64% | 246,298 |
| Jun 17, 2025 | 17.19 | 17.46 | 17.19 | 17.29 | 17.29 | 1.71% | 140,237 |
| Jun 16, 2025 | 17.18 | 17.18 | 16.87 | 17.00 | 17.00 | -2.75% | 158,876 |
| Jun 13, 2025 | 17.31 | 17.54 | 17.06 | 17.48 | 17.48 | 3.01% | 221,931 |
| Jun 12, 2025 | 17.01 | 17.03 | 16.88 | 16.97 | 16.97 | 0.35% | 44,602 |
| Jun 11, 2025 | 16.71 | 16.94 | 16.63 | 16.91 | 16.91 | 0.30% | 92,602 |
| Jun 10, 2025 | 16.84 | 16.91 | 16.76 | 16.86 | 16.86 | 0.24% | 79,305 |
| Jun 9, 2025 | 16.87 | 16.89 | 16.72 | 16.82 | 16.82 | -0.47% | 76,069 |
| Jun 6, 2025 | 16.96 | 16.96 | 16.80 | 16.90 | 16.90 | -1.40% | 83,869 |
| Jun 5, 2025 | 16.79 | 17.16 | 16.72 | 17.14 | 17.14 | 1.06% | 84,135 |
| Jun 4, 2025 | 16.83 | 16.96 | 16.76 | 16.96 | 16.96 | 0.47% | 38,513 |
| Jun 3, 2025 | 16.93 | 17.00 | 16.77 | 16.88 | 16.88 | -0.41% | 39,936 |
| Jun 2, 2025 | 17.13 | 17.13 | 16.92 | 16.95 | 16.95 | -0.53% | 91,982 |