VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	15.74	15.79	15.68	15.72	15.72	-1.13%	24,250
May 5, 2026	15.70	15.90	15.70	15.90	15.90	0.38%	18,024
May 4, 2026	15.70	15.84	15.56	15.84	15.84	0.83%	10,872
May 1, 2026	15.60	15.71	15.55	15.71	15.71	-	12,195
Apr 30, 2026	15.90	15.90	15.67	15.71	15.71	-0.88%	12,222
Apr 29, 2026	15.81	15.90	15.77	15.85	15.85	0.25%	10,122
Apr 28, 2026	16.00	16.00	15.81	15.81	15.81	-0.88%	6,921
Apr 27, 2026	15.89	15.95	15.87	15.95	15.95	0.19%	7,101
Apr 24, 2026	15.89	15.93	15.77	15.92	15.92	0.19%	8,276
Apr 23, 2026	15.91	16.06	15.85	15.89	15.89	-	15,277
Apr 22, 2026	15.79	15.89	15.79	15.89	15.89	-0.25%	10,207
Apr 21, 2026	15.78	16.00	15.77	15.93	15.93	0.44%	22,233
Apr 20, 2026	15.85	15.86	15.73	15.86	15.86	1.15%	11,708
Apr 17, 2026	15.53	15.69	15.53	15.68	15.68	-0.32%	22,387
Apr 16, 2026	15.78	15.84	15.66	15.73	15.73	-0.25%	18,947
Apr 15, 2026	15.64	15.81	15.64	15.77	15.77	0.13%	605,465
Apr 14, 2026	15.71	15.76	15.66	15.75	15.75	-0.13%	15,375
Apr 13, 2026	16.05	16.09	15.77	15.77	15.77	-1.81%	8,902
Apr 10, 2026	15.94	16.07	15.89	16.06	16.06	0.50%	18,294
Apr 9, 2026	16.03	16.16	15.83	15.98	15.98	-0.75%	23,898
Apr 8, 2026	16.15	16.25	16.07	16.10	16.10	-4.11%	41,489
Apr 7, 2026	16.94	16.98	16.70	16.79	16.79	0.72%	13,213
Apr 6, 2026	16.82	16.82	16.56	16.67	16.67	-0.36%	14,010
Apr 2, 2026	17.26	17.26	16.73	16.73	16.73	-0.77%	176,764
Apr 1, 2026	16.93	17.18	16.81	16.86	16.86	-1.69%	256,962
Mar 31, 2026	17.20	17.38	17.04	17.15	17.15	-2.72%	212,603
Mar 30, 2026	17.46	17.72	17.37	17.63	17.63	-0.06%	298,311
Mar 27, 2026	17.14	17.64	17.14	17.64	17.64	3.10%	315,198
Mar 26, 2026	16.79	17.11	16.73	17.11	17.11	2.33%	199,294
Mar 25, 2026	16.68	16.84	16.62	16.72	16.72	-0.42%	138,172
Mar 24, 2026	16.81	16.87	16.61	16.79	16.79	1.02%	429,543
Mar 23, 2026	16.63	16.81	16.42	16.62	16.62	-3.48%	619,737
Mar 20, 2026	16.92	17.25	16.89	17.22	17.22	2.32%	162,022
Mar 19, 2026	17.24	17.28	16.66	16.83	16.83	-0.71%	226,332
Mar 18, 2026	16.55	16.95	16.49	16.95	16.95	3.35%	321,615
Mar 17, 2026	16.18	16.45	16.18	16.40	16.40	-0.18%	303,055
Mar 16, 2026	16.69	16.69	16.41	16.43	16.43	-2.95%	425,173
Mar 13, 2026	16.64	16.95	16.58	16.93	16.93	0.89%	777,059
Mar 12, 2026	16.55	16.78	16.55	16.78	16.78	2.44%	293,923
Mar 11, 2026	16.49	16.68	16.38	16.38	16.38	-1.50%	217,629
Mar 10, 2026	16.38	16.68	16.15	16.63	16.63	1.77%	424,932
Mar 9, 2026	16.79	17.02	16.25	16.34	16.34	-1.74%	1,195,144
Mar 6, 2026	16.30	16.70	16.21	16.63	16.63	3.81%	1,013,742
Mar 5, 2026	15.90	16.11	15.78	16.02	16.02	1.91%	219,429
Mar 4, 2026	15.77	15.87	15.60	15.72	15.72	-1.07%	311,988
Mar 3, 2026	16.17	16.38	15.81	15.89	15.89	0.51%	738,755
Mar 2, 2026	15.95	15.99	15.53	15.81	15.81	0.76%	502,174
Feb 27, 2026	15.71	15.83	15.62	15.69	15.69	0.64%	170,074
Feb 26, 2026	15.47	15.68	15.46	15.59	15.59	0.97%	286,840
Feb 25, 2026	15.42	15.56	15.42	15.44	15.44	-0.77%	288,978