VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	14.42	14.42	14.26	14.32	14.32	-0.07%	11,133
Jul 7, 2026	14.33	14.37	14.22	14.33	14.33	0.49%	9,536
Jul 6, 2026	14.31	14.31	14.20	14.26	14.26	-0.42%	7,973
Jul 2, 2026	14.55	14.55	14.25	14.32	14.32	-0.35%	6,951
Jul 1, 2026	14.37	14.38	14.28	14.37	14.37	0.14%	16,046
Jun 30, 2026	14.46	14.51	14.32	14.35	14.35	-1.27%	11,328
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
Jun 5, 2026	15.40	15.62	15.40	15.44	15.44	0.78%	323,963
Jun 4, 2026	15.53	15.53	15.31	15.32	15.32	-0.97%	312,258
Jun 3, 2026	15.46	15.53	15.42	15.47	15.47	0.39%	313,833
Jun 2, 2026	15.49	15.49	15.40	15.41	15.41	-0.58%	199,308
Jun 1, 2026	15.27	15.50	15.27	15.50	15.50	0.91%	416,113
May 29, 2026	15.30	15.37	15.26	15.36	15.36	-0.13%	393,687
May 28, 2026	15.44	15.45	15.28	15.38	15.38	-0.39%	313,832
May 27, 2026	15.49	15.57	15.42	15.44	15.44	-0.74%	224,805
May 26, 2026	15.54	15.57	15.48	15.56	15.56	-1.11%	167,236
May 22, 2026	15.73	15.78	15.66	15.73	15.73	0.58%	142,588
May 21, 2026	15.79	15.85	15.59	15.64	15.64	-1.08%	120,718
May 20, 2026	15.87	15.92	15.78	15.81	15.81	-0.57%	183,551
May 19, 2026	15.92	15.95	15.83	15.90	15.90	0.13%	126,160
May 18, 2026	15.91	15.93	15.81	15.88	15.88	-0.31%	146,160
May 15, 2026	16.13	16.13	15.86	15.93	15.93	0.06%	468,274
May 14, 2026	15.91	16.08	15.85	15.92	15.92	-0.50%	213,451
May 13, 2026	15.81	16.01	15.78	16.00	16.00	1.14%	359,652
May 12, 2026	15.92	16.00	15.74	15.82	15.82	-0.69%	374,096
May 11, 2026	15.80	15.94	15.75	15.93	15.93	1.01%	188,971
May 8, 2026	15.64	15.77	15.63	15.77	15.77	0.51%	216,959
May 7, 2026	15.73	15.76	15.61	15.69	15.69	-0.19%	607,159
May 6, 2026	15.74	15.80	15.68	15.72	15.72	-1.13%	402,793
May 5, 2026	15.70	15.91	15.70	15.90	15.90	0.38%	416,165
May 4, 2026	15.70	15.86	15.56	15.84	15.84	0.83%	250,763
May 1, 2026	15.60	15.71	15.54	15.71	15.71	-	277,289
Apr 30, 2026	15.90	15.90	15.67	15.71	15.71	-0.88%	201,585
Apr 29, 2026	15.81	15.91	15.76	15.85	15.85	0.25%	153,169
Apr 28, 2026	16.00	16.01	15.79	15.81	15.81	-0.88%	350,889
Apr 27, 2026	15.89	15.95	15.85	15.95	15.95	0.19%	184,175