ProShares VIX Mid-Term Futures ETF (VIXM)
BATS: VIXM · Real-Time Price · USD
17.04
+0.17 (1.01%)
May 30, 2025, 4:00 PM - Market closed
VIXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.04 | 17.24 | 16.88 | 17.04 | 17.04 | 1.01% | 56,831 |
| May 29, 2025 | 16.63 | 16.92 | 16.63 | 16.87 | 16.87 | 0.54% | 83,722 |
| May 28, 2025 | 16.59 | 16.84 | 16.59 | 16.78 | 16.78 | 0.84% | 31,846 |
| May 27, 2025 | 16.92 | 16.92 | 16.59 | 16.64 | 16.64 | -3.65% | 107,478 |
| May 23, 2025 | 17.45 | 17.45 | 17.13 | 17.27 | 17.27 | 1.95% | 82,319 |
| May 22, 2025 | 17.00 | 17.08 | 16.77 | 16.94 | 16.94 | - | 68,627 |
| May 21, 2025 | 16.50 | 17.00 | 16.41 | 16.94 | 16.94 | 3.67% | 103,279 |
| May 20, 2025 | 16.29 | 16.51 | 16.25 | 16.34 | 16.34 | - | 232,071 |
| May 19, 2025 | 16.46 | 16.48 | 16.19 | 16.34 | 16.34 | 0.93% | 123,317 |
| May 16, 2025 | 15.96 | 16.20 | 15.96 | 16.19 | 16.19 | 0.81% | 133,872 |
| May 15, 2025 | 16.21 | 16.29 | 16.00 | 16.06 | 16.06 | -0.31% | 53,076 |
| May 14, 2025 | 16.08 | 16.17 | 15.97 | 16.11 | 16.11 | 0.69% | 94,836 |
| May 13, 2025 | 15.97 | 16.04 | 15.80 | 16.00 | 16.00 | - | 200,872 |
| May 12, 2025 | 16.75 | 16.75 | 15.98 | 16.00 | 16.00 | -7.25% | 240,722 |
| May 9, 2025 | 17.28 | 17.35 | 17.16 | 17.25 | 17.25 | -0.92% | 64,173 |
| May 8, 2025 | 17.57 | 17.65 | 17.32 | 17.41 | 17.41 | -1.42% | 145,800 |
| May 7, 2025 | 17.78 | 17.95 | 17.63 | 17.66 | 17.66 | -0.95% | 161,548 |
| May 6, 2025 | 17.70 | 17.85 | 17.61 | 17.83 | 17.83 | 1.83% | 146,555 |
| May 5, 2025 | 17.56 | 17.65 | 17.39 | 17.51 | 17.51 | 0.46% | 90,249 |
| May 2, 2025 | 17.71 | 17.76 | 17.37 | 17.43 | 17.43 | -2.24% | 160,309 |
| May 1, 2025 | 17.84 | 17.94 | 17.70 | 17.83 | 17.83 | -1.22% | 123,244 |
| Apr 30, 2025 | 18.07 | 18.40 | 17.92 | 18.05 | 18.05 | 1.40% | 202,630 |
| Apr 29, 2025 | 17.81 | 18.02 | 17.80 | 17.80 | 17.80 | -0.34% | 62,876 |
| Apr 28, 2025 | 17.70 | 18.18 | 17.69 | 17.86 | 17.86 | 0.62% | 54,394 |
| Apr 25, 2025 | 18.13 | 18.31 | 17.70 | 17.75 | 17.75 | -2.26% | 128,310 |
| Apr 24, 2025 | 18.45 | 18.49 | 18.08 | 18.16 | 18.16 | -2.10% | 68,178 |
| Apr 23, 2025 | 18.41 | 18.68 | 18.24 | 18.55 | 18.55 | -1.54% | 166,003 |
| Apr 22, 2025 | 19.09 | 19.11 | 18.76 | 18.84 | 18.84 | -3.04% | 95,107 |
| Apr 21, 2025 | 18.85 | 19.50 | 18.73 | 19.43 | 19.43 | 3.41% | 150,944 |
| Apr 17, 2025 | 18.68 | 19.04 | 18.61 | 18.79 | 18.79 | -0.79% | 59,076 |
| Apr 16, 2025 | 18.45 | 18.98 | 18.29 | 18.94 | 18.94 | 4.30% | 104,085 |
| Apr 15, 2025 | 18.42 | 18.45 | 17.92 | 18.16 | 18.16 | -0.49% | 77,489 |
| Apr 14, 2025 | 18.07 | 18.63 | 18.06 | 18.25 | 18.25 | -3.49% | 200,751 |
| Apr 11, 2025 | 18.80 | 19.64 | 18.39 | 18.91 | 18.91 | 0.69% | 244,127 |
| Apr 10, 2025 | 17.81 | 19.42 | 17.71 | 18.78 | 18.78 | 11.59% | 391,017 |
| Apr 9, 2025 | 19.25 | 19.50 | 16.75 | 16.83 | 16.83 | -9.22% | 588,079 |
| Apr 8, 2025 | 17.50 | 19.69 | 17.44 | 18.54 | 18.54 | 3.00% | 408,110 |
| Apr 7, 2025 | 19.71 | 19.81 | 17.10 | 18.00 | 18.00 | -2.49% | 692,780 |
| Apr 4, 2025 | 18.53 | 18.88 | 17.68 | 18.46 | 18.46 | 6.21% | 1,124,207 |
| Apr 3, 2025 | 16.71 | 17.38 | 16.49 | 17.38 | 17.38 | 11.05% | 695,054 |
| Apr 2, 2025 | 16.13 | 16.13 | 15.57 | 15.65 | 15.65 | -0.82% | 202,424 |
| Apr 1, 2025 | 15.94 | 16.16 | 15.73 | 15.78 | 15.78 | -0.44% | 295,186 |
| Mar 31, 2025 | 16.31 | 16.40 | 15.75 | 15.85 | 15.85 | 0.51% | 311,004 |
| Mar 28, 2025 | 15.32 | 15.83 | 15.25 | 15.77 | 15.77 | 4.02% | 198,933 |
| Mar 27, 2025 | 15.20 | 15.35 | 15.09 | 15.16 | 15.16 | -0.26% | 34,430 |
| Mar 26, 2025 | 14.82 | 15.33 | 14.80 | 15.20 | 15.20 | 2.08% | 122,670 |
| Mar 25, 2025 | 14.72 | 14.89 | 14.68 | 14.89 | 14.89 | 1.29% | 168,310 |
| Mar 24, 2025 | 15.02 | 15.03 | 14.70 | 14.70 | 14.70 | -3.80% | 438,958 |
| Mar 21, 2025 | 15.51 | 15.54 | 15.23 | 15.28 | 15.28 | -0.52% | 175,617 |
| Mar 20, 2025 | 15.54 | 15.56 | 15.30 | 15.36 | 15.36 | -0.58% | 80,891 |