VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	14.39	14.40	14.30	14.30	14.30	-0.35%	28,573
Aug 17, 2026	14.30	14.38	14.24	14.35	14.35	1.06%	14,095
Aug 14, 2026	14.19	14.23	14.13	14.20	14.20	-0.14%	18,764
Aug 13, 2026	14.24	14.24	14.14	14.22	14.22	0.42%	9,894
Aug 12, 2026	14.22	14.22	14.13	14.16	14.16	-0.56%	261,076
Aug 11, 2026	14.29	14.33	14.23	14.24	14.24	-0.28%	121,749
Aug 10, 2026	14.33	14.34	14.25	14.28	14.28	-0.49%	4,542,417
Aug 7, 2026	14.28	14.35	14.22	14.35	14.35	1.27%	204,113
Aug 6, 2026	14.20	14.22	14.14	14.17	14.17	-0.21%	256,684
Aug 5, 2026	14.31	14.41	14.13	14.20	14.20	-1.53%	2,081,414
Aug 4, 2026	14.28	14.45	14.28	14.42	14.42	0.21%	2,242,900
Aug 3, 2026	14.32	14.40	14.26	14.39	14.39	-0.55%	202,593
Jul 31, 2026	14.36	14.65	14.36	14.47	14.47	-0.69%	351,905
Jul 30, 2026	14.65	14.67	14.54	14.57	14.57	-0.88%	390,445
Jul 29, 2026	14.49	14.73	14.43	14.70	14.70	1.24%	322,494
Jul 28, 2026	14.49	14.58	14.45	14.52	14.52	-	149,047
Jul 27, 2026	14.57	14.67	14.52	14.52	14.52	-0.68%	179,375
Jul 24, 2026	14.61	14.70	14.55	14.62	14.62	-0.14%	1,254,397
Jul 23, 2026	14.62	14.78	14.62	14.64	14.64	1.10%	338,673
Jul 22, 2026	14.39	14.50	14.38	14.48	14.48	0.63%	246,570
Jul 21, 2026	14.30	14.42	14.29	14.39	14.39	-0.35%	183,259
Jul 20, 2026	14.43	14.44	14.29	14.44	14.44	-0.62%	220,369
Jul 17, 2026	14.56	14.64	14.43	14.53	14.53	1.18%	1,457,340
Jul 16, 2026	14.25	14.39	14.24	14.36	14.36	0.95%	171,920
Jul 15, 2026	14.28	14.37	14.18	14.23	14.23	-0.66%	205,416
Jul 14, 2026	14.30	14.38	14.30	14.32	14.32	-0.42%	143,121
Jul 13, 2026	14.38	14.47	14.30	14.38	14.38	0.49%	133,892
Jul 10, 2026	14.31	14.44	14.24	14.31	14.31	0.07%	197,353
Jul 9, 2026	14.29	14.31	14.23	14.30	14.30	-0.14%	117,694
Jul 8, 2026	14.42	14.42	14.24	14.32	14.32	-0.07%	310,749
Jul 7, 2026	14.33	14.37	14.22	14.33	14.33	0.49%	200,355
Jul 6, 2026	14.31	14.31	14.17	14.26	14.26	-0.42%	212,875
Jul 2, 2026	14.34	14.43	14.25	14.32	14.32	-0.35%	144,093
Jul 1, 2026	14.37	14.40	14.27	14.37	14.37	0.14%	215,403
Jun 30, 2026	14.54	14.54	14.31	14.35	14.35	-1.27%	237,464
Jun 29, 2026	14.62	14.66	14.46	14.54	14.54	-0.85%	212,344
Jun 26, 2026	14.78	14.81	14.63	14.66	14.66	-0.17%	217,871
Jun 25, 2026	14.71	14.81	14.65	14.69	14.69	-1.24%	218,070
Jun 24, 2026	14.94	14.98	14.85	14.87	14.87	-0.87%	250,055
Jun 23, 2026	15.11	15.15	14.93	15.00	15.00	0.67%	206,630
Jun 22, 2026	14.86	14.97	14.81	14.90	14.90	-0.47%	208,739
Jun 18, 2026	15.14	15.14	14.97	14.97	14.97	-1.38%	113,864
Jun 17, 2026	14.96	15.28	14.96	15.18	15.18	1.00%	160,510
Jun 16, 2026	15.01	15.09	14.97	15.03	15.03	0.27%	312,514
Jun 15, 2026	14.99	15.10	14.93	14.99	14.99	-1.64%	348,319
Jun 12, 2026	15.37	15.42	15.24	15.24	15.24	-1.17%	244,131
Jun 11, 2026	15.63	15.78	15.35	15.42	15.42	-1.41%	371,703
Jun 10, 2026	15.54	15.70	15.45	15.64	15.64	1.49%	181,919
Jun 9, 2026	15.39	15.68	15.24	15.41	15.41	0.39%	311,811
Jun 8, 2026	15.42	15.42	15.20	15.35	15.35	-0.58%	171,101