VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.27	13.27	13.14	13.20	13.20	-0.75%	21,197
Sep 3, 2026	13.40	13.40	13.28	13.30	13.30	-0.97%	19,242
Sep 2, 2026	13.55	13.55	13.39	13.43	13.43	-0.52%	10,134
Sep 1, 2026	13.42	13.53	13.42	13.50	13.50	0.75%	33,908
Aug 31, 2026	13.87	13.87	13.40	13.40	13.40	-1.90%	15,091
Aug 28, 2026	13.58	13.67	13.58	13.66	13.66	0.15%	15,603
Aug 27, 2026	13.75	13.80	13.61	13.64	13.64	-1.23%	11,997
Aug 26, 2026	13.85	13.87	13.77	13.81	13.81	-0.65%	284,097
Aug 25, 2026	13.98	13.98	13.86	13.90	13.90	-0.36%	545,942
Aug 24, 2026	14.04	14.04	13.95	13.95	13.95	-0.50%	216,324
Aug 21, 2026	14.24	14.24	14.02	14.02	14.02	-0.92%	208,748
Aug 20, 2026	14.19	14.23	14.15	14.15	14.15	-0.28%	183,691
Aug 19, 2026	14.30	14.30	14.16	14.19	14.19	-0.77%	234,095
Aug 18, 2026	14.39	14.40	14.30	14.30	14.30	-0.35%	215,919
Aug 17, 2026	14.30	14.38	14.24	14.35	14.35	1.06%	243,358
Aug 14, 2026	14.13	14.23	14.13	14.20	14.20	-0.14%	201,149
Aug 13, 2026	14.24	14.24	14.14	14.22	14.22	0.42%	185,362
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