VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	16.15	16.27	16.07	16.10	16.10	-4.11%	635,509
Apr 7, 2026	16.94	17.01	16.69	16.79	16.79	0.72%	191,970
Apr 6, 2026	16.82	16.82	16.56	16.67	16.67	-0.36%	208,425
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