GMVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	18.41	18.41	18.41	18.41	18.41	-1.55%
Apr 27, 2026	18.70	18.70	18.70	18.70	18.70	-0.21%
Apr 24, 2026	18.74	18.74	18.74	18.74	18.74	0.21%
Apr 23, 2026	18.70	18.70	18.70	18.70	18.70	0.11%
Apr 22, 2026	18.68	18.68	18.68	18.68	18.68	-0.16%
Apr 21, 2026	18.71	18.71	18.71	18.71	18.71	-0.90%
Apr 20, 2026	18.88	18.88	18.88	18.88	18.88	0.53%
Apr 17, 2026	18.78	18.78	18.78	18.78	18.78	2.79%
Apr 16, 2026	18.27	18.27	18.27	18.27	18.27	0.33%
Apr 15, 2026	18.21	18.21	18.21	18.21	18.21	-0.82%
Apr 14, 2026	18.36	18.36	18.36	18.36	18.36	0.27%
Apr 13, 2026	18.31	18.31	18.31	18.31	18.31	1.16%
Apr 10, 2026	18.10	18.10	18.10	18.10	18.10	-0.11%
Apr 9, 2026	18.12	18.12	18.12	18.12	18.12	0.39%
Apr 8, 2026	18.05	18.05	18.05	18.05	18.05	4.03%
Apr 7, 2026	17.35	17.35	17.35	17.35	17.35	0.12%
Apr 6, 2026	17.33	17.33	17.33	17.33	17.33	0.12%
Apr 2, 2026	17.31	17.31	17.31	17.31	17.31	0.23%
Apr 1, 2026	17.27	17.27	17.27	17.27	17.27	1.53%
Mar 31, 2026	17.01	17.01	17.01	17.01	17.01	3.97%
Mar 30, 2026	16.36	16.36	16.36	16.36	16.36	-1.80%
Mar 27, 2026	16.66	16.66	16.66	16.66	16.66	-1.42%
Mar 26, 2026	16.90	16.90	16.90	16.90	16.90	-2.54%
Mar 25, 2026	17.34	17.34	17.34	17.34	17.34	0.99%
Mar 24, 2026	17.17	17.17	17.17	17.17	17.17	1.36%
Mar 23, 2026	16.94	16.94	16.94	16.94	16.94	2.29%
Mar 20, 2026	16.56	16.56	16.56	16.56	16.56	-2.65%
Mar 19, 2026	17.01	17.01	17.01	17.01	17.01	1.01%
Mar 18, 2026	16.84	16.84	16.84	16.84	16.84	-0.59%
Mar 17, 2026	16.94	16.94	16.94	16.94	16.94	0.77%
Mar 16, 2026	16.81	16.81	16.81	16.81	16.81	1.20%
Mar 13, 2026	16.61	16.61	16.61	16.61	16.61	-0.24%
Mar 12, 2026	16.65	16.65	16.65	16.65	16.65	-2.69%
Mar 11, 2026	17.11	17.11	17.11	17.11	17.11	-0.35%
Mar 10, 2026	17.17	17.17	17.17	17.17	17.17	-0.35%
Mar 9, 2026	17.23	17.23	17.23	17.23	17.23	1.71%
Mar 6, 2026	16.94	16.94	16.94	16.94	16.94	-3.14%
Mar 5, 2026	17.49	17.49	17.49	17.49	17.49	-1.85%
Mar 4, 2026	17.82	17.82	17.82	17.82	17.82	0.22%
Mar 3, 2026	17.78	17.78	17.78	17.78	17.78	-2.36%
Mar 2, 2026	18.21	18.21	18.21	18.21	18.21	1.39%
Feb 27, 2026	17.96	17.96	17.96	17.96	17.96	-1.10%
Feb 26, 2026	18.16	18.16	18.16	18.16	18.16	0.33%
Feb 25, 2026	18.10	18.10	18.10	18.10	18.10	0.50%
Feb 24, 2026	18.01	18.01	18.01	18.01	18.01	1.29%
Feb 23, 2026	17.78	17.78	17.78	17.78	17.78	-1.93%
Feb 20, 2026	18.13	18.13	18.13	18.13	18.13	0.72%
Feb 19, 2026	18.00	18.00	18.00	18.00	18.00	0.06%
Feb 18, 2026	17.99	17.99	17.99	17.99	17.99	0.62%
Feb 17, 2026	17.88	17.88	17.88	17.88	17.88	0.28%