VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.09	15.14	14.97	14.97	14.97	-1.38%	7,371
Jun 17, 2026	14.96	15.27	14.96	15.18	15.18	1.00%	13,551
Jun 16, 2026	15.01	15.07	14.98	15.03	15.03	0.27%	37,206
Jun 15, 2026	14.99	15.08	14.94	14.99	14.99	-1.64%	35,771
Jun 12, 2026	15.47	15.47	15.24	15.24	15.24	-1.17%	21,672
Jun 11, 2026	15.63	15.78	15.35	15.42	15.42	-1.41%	18,618
Jun 10, 2026	15.54	15.69	15.46	15.64	15.64	1.49%	12,577
Jun 9, 2026	15.39	15.67	15.25	15.41	15.41	0.39%	19,081
Jun 8, 2026	15.42	15.42	15.20	15.35	15.35	-0.58%	16,883
Jun 5, 2026	15.40	15.62	15.40	15.44	15.44	0.78%	41,747
Jun 4, 2026	15.50	15.50	15.32	15.32	15.32	-0.97%	11,046
Jun 3, 2026	15.50	15.52	15.42	15.47	15.47	0.39%	6,195
Jun 2, 2026	15.48	15.49	15.40	15.41	15.41	-0.58%	7,184
Jun 1, 2026	15.27	15.50	15.27	15.50	15.50	0.91%	14,739
May 29, 2026	15.30	15.37	15.26	15.36	15.36	-0.13%	49,171
May 28, 2026	15.44	15.45	15.28	15.38	15.38	-0.39%	20,781
May 27, 2026	15.81	15.82	15.42	15.44	15.44	-0.74%	15,602
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
Apr 24, 2026	15.89	15.95	15.77	15.92	15.92	0.19%	251,650
Apr 23, 2026	15.91	16.06	15.85	15.89	15.89	-	418,201
Apr 22, 2026	15.79	15.89	15.79	15.89	15.89	-0.25%	264,502
Apr 21, 2026	15.78	16.02	15.77	15.93	15.93	0.44%	340,801
Apr 20, 2026	15.85	15.87	15.71	15.86	15.86	1.15%	291,682
Apr 17, 2026	15.53	15.68	15.53	15.68	15.68	-0.32%	561,088
Apr 16, 2026	15.78	15.85	15.66	15.73	15.73	-0.25%	293,887
Apr 15, 2026	15.64	15.81	15.64	15.77	15.77	0.13%	605,465
Apr 14, 2026	15.67	15.77	15.65	15.75	15.75	-0.13%	293,195
Apr 13, 2026	16.05	16.10	15.77	15.77	15.77	-1.81%	200,109
Apr 10, 2026	15.94	16.07	15.89	16.06	16.06	0.50%	457,303
Apr 9, 2026	16.03	16.18	15.83	15.98	15.98	-0.75%	291,020