ProShares VIX Mid-Term Futures ETF (VIXM)
BATS: VIXM · Real-Time Price · USD
14.41
+0.31 (2.20%)
Dec 27, 2024, 4:00 PM EST - Market closed
VIXM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 14.36 | 14.55 | 14.18 | 14.41 | 14.41 | 2.20% | 147,073 |
Dec 26, 2024 | 13.95 | 14.23 | 13.95 | 14.10 | 14.10 | 1.44% | 92,634 |
Dec 24, 2024 | 14.12 | 14.20 | 13.90 | 13.90 | 13.90 | -2.39% | 129,286 |
Dec 23, 2024 | 14.76 | 14.98 | 14.23 | 14.24 | 14.24 | -3.98% | 101,358 |
Dec 20, 2024 | 15.88 | 15.95 | 14.80 | 14.83 | 14.83 | -7.14% | 336,834 |
Dec 19, 2024 | 15.10 | 16.04 | 15.03 | 15.97 | 15.97 | 4.04% | 597,440 |
Dec 18, 2024 | 14.50 | 15.40 | 14.42 | 15.35 | 15.35 | 5.72% | 327,752 |
Dec 17, 2024 | 14.55 | 14.66 | 14.47 | 14.52 | 14.52 | 0.55% | 97,961 |
Dec 16, 2024 | 14.32 | 14.52 | 14.30 | 14.44 | 14.44 | 0.84% | 75,633 |
Dec 13, 2024 | 14.23 | 14.41 | 14.18 | 14.32 | 14.32 | 0.14% | 60,056 |
Dec 12, 2024 | 14.30 | 14.37 | 14.20 | 14.30 | 14.30 | 0.49% | 72,196 |
Dec 11, 2024 | 14.08 | 14.23 | 13.98 | 14.23 | 14.23 | 0.28% | 100,753 |
Dec 10, 2024 | 14.10 | 14.19 | 14.02 | 14.19 | 14.19 | -0.07% | 127,152 |
Dec 9, 2024 | 14.03 | 14.21 | 13.95 | 14.20 | 14.20 | 1.36% | 193,635 |
Dec 6, 2024 | 14.02 | 14.06 | 13.94 | 14.01 | 14.01 | -1.34% | 115,122 |
Dec 5, 2024 | 14.01 | 14.20 | 13.99 | 14.20 | 14.20 | 1.00% | 108,627 |
Dec 4, 2024 | 13.80 | 14.06 | 13.73 | 14.06 | 14.06 | 1.66% | 153,913 |
Dec 3, 2024 | 13.84 | 13.92 | 13.77 | 13.83 | 13.83 | 0.07% | 50,495 |
Dec 2, 2024 | 13.75 | 13.84 | 13.68 | 13.82 | 13.82 | 0.58% | 90,364 |
Nov 29, 2024 | 13.74 | 13.75 | 13.68 | 13.74 | 13.74 | -0.29% | 35,397 |
Nov 27, 2024 | 13.76 | 13.88 | 13.72 | 13.78 | 13.78 | - | 58,206 |
Nov 26, 2024 | 13.76 | 13.78 | 13.69 | 13.78 | 13.78 | - | 63,210 |
Nov 25, 2024 | 13.84 | 14.06 | 13.76 | 13.78 | 13.78 | -1.75% | 92,750 |
Nov 22, 2024 | 14.10 | 14.11 | 13.96 | 14.03 | 14.03 | -1.16% | 83,074 |
Nov 21, 2024 | 14.06 | 14.36 | 14.00 | 14.19 | 14.19 | -0.07% | 118,428 |
Nov 20, 2024 | 14.15 | 14.37 | 14.11 | 14.20 | 14.20 | 0.35% | 90,698 |
Nov 19, 2024 | 14.49 | 14.49 | 14.03 | 14.15 | 14.15 | 0.71% | 92,809 |
Nov 18, 2024 | 14.29 | 14.29 | 13.98 | 14.05 | 14.05 | -2.16% | 160,272 |
Nov 15, 2024 | 14.22 | 14.52 | 14.17 | 14.36 | 14.36 | 2.21% | 510,543 |
Nov 14, 2024 | 13.89 | 14.10 | 13.85 | 14.05 | 14.05 | 0.14% | 122,060 |
Nov 13, 2024 | 13.97 | 14.08 | 13.94 | 14.03 | 14.03 | -0.36% | 89,904 |
Nov 12, 2024 | 14.03 | 14.19 | 13.93 | 14.08 | 14.08 | 0.79% | 98,231 |
Nov 11, 2024 | 13.98 | 13.98 | 13.87 | 13.97 | 13.97 | -0.29% | 121,872 |
Nov 8, 2024 | 14.10 | 14.10 | 13.97 | 14.01 | 14.01 | -1.06% | 62,813 |
Nov 7, 2024 | 14.27 | 14.27 | 14.10 | 14.16 | 14.16 | -1.19% | 592,263 |
Nov 6, 2024 | 14.06 | 14.46 | 14.01 | 14.33 | 14.33 | -3.95% | 219,607 |
Nov 5, 2024 | 15.24 | 15.24 | 14.89 | 14.92 | 14.92 | -2.55% | 90,924 |
Nov 4, 2024 | 15.64 | 15.68 | 15.22 | 15.31 | 15.31 | -2.23% | 91,287 |
Nov 1, 2024 | 15.56 | 15.66 | 15.33 | 15.66 | 15.66 | 0.38% | 158,569 |
Oct 31, 2024 | 15.22 | 15.69 | 15.19 | 15.60 | 15.60 | 4.07% | 361,253 |
Oct 30, 2024 | 14.98 | 15.07 | 14.86 | 14.99 | 14.99 | 0.94% | 113,351 |
Oct 29, 2024 | 14.87 | 14.95 | 14.76 | 14.85 | 14.85 | -0.20% | 137,639 |
Oct 28, 2024 | 14.91 | 14.92 | 14.79 | 14.88 | 14.88 | -2.36% | 63,168 |
Oct 25, 2024 | 14.84 | 15.29 | 14.71 | 15.24 | 15.24 | 2.23% | 59,173 |
Oct 24, 2024 | 14.89 | 15.16 | 14.84 | 14.91 | 14.91 | -0.41% | 47,548 |
Oct 23, 2024 | 14.73 | 15.15 | 14.68 | 14.97 | 14.97 | 2.32% | 75,995 |
Oct 22, 2024 | 14.76 | 14.86 | 14.56 | 14.63 | 14.63 | -0.27% | 83,424 |
Oct 21, 2024 | 14.79 | 14.95 | 14.65 | 14.67 | 14.67 | 0.41% | 151,832 |
Oct 18, 2024 | 14.98 | 14.98 | 14.61 | 14.61 | 14.61 | -2.66% | 84,879 |
Oct 17, 2024 | 14.99 | 15.05 | 14.88 | 15.01 | 15.01 | -0.27% | 45,189 |
Oct 16, 2024 | 15.09 | 15.10 | 14.91 | 15.05 | 15.05 | -0.13% | 26,374 |
Oct 15, 2024 | 14.97 | 15.10 | 14.82 | 15.07 | 15.07 | 0.53% | 55,000 |
Oct 14, 2024 | 15.23 | 15.28 | 14.95 | 14.99 | 14.99 | -2.35% | 78,155 |
Oct 11, 2024 | 15.43 | 15.46 | 15.32 | 15.35 | 15.35 | -0.52% | 36,449 |
Oct 10, 2024 | 15.42 | 15.60 | 15.41 | 15.43 | 15.43 | 0.06% | 44,092 |
Oct 9, 2024 | 15.69 | 15.69 | 15.39 | 15.42 | 15.42 | -1.78% | 251,365 |
Oct 8, 2024 | 15.89 | 15.94 | 15.66 | 15.70 | 15.70 | -2.85% | 100,003 |
Oct 7, 2024 | 15.56 | 16.20 | 15.50 | 16.16 | 16.16 | 4.66% | 163,455 |
Oct 4, 2024 | 15.50 | 15.78 | 15.36 | 15.44 | 15.44 | -2.15% | 111,830 |
Oct 3, 2024 | 15.69 | 15.85 | 15.53 | 15.78 | 15.78 | 1.74% | 99,858 |
Oct 2, 2024 | 15.58 | 15.79 | 15.42 | 15.51 | 15.51 | 0.71% | 43,357 |
Oct 1, 2024 | 15.05 | 15.82 | 15.05 | 15.40 | 15.40 | 1.92% | 160,863 |
Sep 30, 2024 | 15.32 | 15.42 | 15.08 | 15.11 | 15.11 | -0.92% | 57,064 |
Sep 27, 2024 | 14.92 | 15.28 | 14.88 | 15.25 | 15.25 | 2.49% | 88,841 |
Sep 26, 2024 | 14.85 | 14.93 | 14.80 | 14.88 | 14.88 | -0.33% | 115,942 |
Sep 25, 2024 | 14.78 | 14.95 | 14.71 | 14.93 | 14.93 | 0.88% | 125,589 |
Sep 24, 2024 | 14.81 | 15.02 | 14.70 | 14.80 | 14.80 | -0.47% | 173,372 |
Sep 23, 2024 | 14.76 | 14.88 | 14.65 | 14.87 | 14.87 | 0.61% | 78,250 |
Sep 20, 2024 | 14.65 | 14.80 | 14.53 | 14.78 | 14.78 | 1.37% | 83,649 |
Sep 19, 2024 | 14.82 | 14.82 | 14.56 | 14.58 | 14.58 | -2.86% | 218,030 |
Sep 18, 2024 | 15.14 | 15.24 | 14.61 | 15.01 | 15.01 | -0.53% | 465,509 |
Sep 17, 2024 | 15.09 | 15.30 | 14.96 | 15.09 | 15.09 | 0.07% | 364,926 |
Sep 16, 2024 | 15.16 | 15.25 | 15.02 | 15.08 | 15.08 | 0.60% | 54,540 |
Sep 13, 2024 | 14.98 | 15.04 | 14.81 | 14.99 | 14.99 | 0.07% | 49,698 |
Sep 12, 2024 | 15.05 | 15.16 | 14.92 | 14.98 | 14.98 | -0.33% | 66,838 |
Sep 11, 2024 | 15.26 | 15.98 | 15.02 | 15.03 | 15.03 | -2.66% | 84,178 |
Sep 10, 2024 | 15.59 | 15.94 | 15.39 | 15.44 | 15.44 | -1.72% | 74,931 |
Sep 9, 2024 | 15.82 | 15.97 | 15.42 | 15.71 | 15.71 | -1.69% | 67,210 |
Sep 6, 2024 | 15.29 | 16.18 | 15.23 | 15.98 | 15.98 | 4.38% | 281,242 |
Sep 5, 2024 | 15.71 | 15.87 | 15.28 | 15.31 | 15.31 | -3.47% | 170,353 |
Sep 4, 2024 | 15.56 | 15.86 | 15.16 | 15.86 | 15.86 | 3.12% | 199,267 |
Sep 3, 2024 | 14.50 | 15.54 | 14.50 | 15.38 | 15.38 | 6.66% | 163,972 |
Aug 30, 2024 | 14.40 | 14.54 | 14.35 | 14.42 | 14.42 | -0.96% | 54,475 |
Aug 29, 2024 | 14.49 | 14.62 | 14.39 | 14.56 | 14.56 | 0.21% | 37,081 |
Aug 28, 2024 | 14.35 | 14.78 | 14.31 | 14.53 | 14.53 | 0.90% | 120,694 |
Aug 27, 2024 | 14.53 | 14.62 | 14.36 | 14.40 | 14.40 | -0.35% | 79,343 |
Aug 26, 2024 | 14.50 | 14.70 | 14.44 | 14.45 | 14.45 | -1.23% | 142,209 |
Aug 23, 2024 | 14.80 | 14.82 | 14.58 | 14.63 | 14.63 | -1.94% | 67,828 |
Aug 22, 2024 | 14.67 | 14.98 | 14.61 | 14.92 | 14.92 | 1.57% | 142,496 |
Aug 21, 2024 | 14.68 | 14.94 | 14.59 | 14.69 | 14.69 | -0.41% | 154,876 |
Aug 20, 2024 | 14.43 | 14.76 | 14.39 | 14.75 | 14.75 | 2.36% | 72,523 |
Aug 19, 2024 | 14.40 | 14.48 | 14.25 | 14.41 | 14.41 | -0.07% | 63,840 |
Aug 16, 2024 | 14.23 | 14.46 | 14.19 | 14.42 | 14.42 | 1.05% | 103,451 |
Aug 15, 2024 | 14.25 | 14.44 | 14.12 | 14.27 | 14.27 | -0.49% | 111,256 |
Aug 14, 2024 | 14.52 | 14.71 | 14.32 | 14.34 | 14.34 | -2.45% | 156,060 |
Aug 13, 2024 | 15.04 | 15.32 | 14.68 | 14.70 | 14.70 | -4.42% | 76,859 |
Aug 12, 2024 | 15.34 | 15.73 | 14.99 | 15.38 | 15.38 | -0.52% | 122,215 |
Aug 9, 2024 | 16.35 | 16.59 | 15.41 | 15.46 | 15.46 | -5.56% | 85,235 |
Aug 8, 2024 | 16.89 | 17.11 | 16.35 | 16.37 | 16.37 | -3.54% | 125,493 |
Aug 7, 2024 | 16.19 | 17.68 | 16.19 | 16.97 | 16.97 | 0.18% | 175,000 |