ProShares VIX Mid-Term Futures ETF (VIXM)
BATS: VIXM · Real-Time Price · USD
16.94
-0.11 (-0.65%)
Jul 18, 2025, 4:00 PM - Market closed
VIXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 16.91 | 16.99 | 16.91 | 16.91 | - | -0.82% | 77,045 |
| 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 |
| May 30, 2025 | 17.04 | 17.24 | 16.88 | 17.04 | 17.04 | 1.01% | 59,536 |
| 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 |