VIXM - ProShares VIX Mid-Term Futures

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201723.3323.3823.2923.3323.3338,800
Oct 19, 201723.9824.1223.5423.5623.5675,300
Oct 18, 201723.5223.6923.3623.6723.67115,400
Oct 17, 201723.6623.8123.5823.6023.6029,900
Oct 16, 201723.8723.8723.6723.6723.6724,300
Oct 13, 201724.0724.0923.9124.0224.0224,400
Oct 12, 201724.3224.3324.0824.2724.2711,000
Oct 11, 201724.4924.5324.2324.2824.2819,900
Oct 10, 201724.5524.7424.4824.4824.4827,800
Oct 09, 201724.3624.8024.3624.7524.7541,000
Oct 06, 201724.3724.5824.3624.4524.4531,700
Oct 05, 201724.7224.7224.3424.3524.3577,300
Oct 04, 201724.7624.7624.6724.6824.685,600
Oct 03, 201724.5924.7324.5824.6824.68129,600
Oct 02, 201725.1825.1824.7624.7624.7631,200
Sep 29, 201725.3825.4325.1525.1725.1732,300
Sep 28, 201725.4825.5025.3525.3625.36166,500
Sep 27, 201725.3525.5425.3525.4125.4111,000
Sep 26, 201725.5525.6325.4025.4525.4526,600
Sep 25, 201725.8226.0925.6425.6425.6424,500
Sep 22, 201725.6925.8325.5725.6525.6525,000
Sep 21, 201725.3225.4725.2725.4525.4536,900
Sep 20, 201725.4425.7625.3525.3925.3946,300
Sep 19, 201725.3025.6025.2525.5625.5625,700
Sep 18, 201725.7525.8425.2625.3125.3193,200
Sep 15, 201726.0426.0625.8225.9025.9025,000
Sep 14, 201725.9126.0125.6826.0126.0119,600
Sep 13, 201726.3026.3025.8625.8625.8626,400
Sep 12, 201726.4926.6526.3126.3126.3132,900
Sep 11, 201726.7026.8626.5626.6426.6439,100
Sep 08, 201727.0927.3127.0327.2427.24160,900
Sep 07, 201726.8727.0926.7026.7926.7928,100
Sep 06, 201726.3826.8926.3826.7926.7968,900
Sep 05, 201726.6127.1626.5126.6626.6656,400
Sep 01, 201726.1726.2926.0826.1826.1826,000
Aug 31, 201726.4526.5826.2726.2926.2912,900
Aug 30, 201726.3826.5026.3426.4726.4710,700
Aug 29, 201726.9827.0026.3726.5126.5120,500
Aug 28, 201726.3126.5226.2826.3426.3418,800
Aug 25, 201726.4226.6526.4226.4826.4818,900
Aug 24, 201726.1726.8526.1626.5126.5123,000
Aug 23, 201726.5826.5826.2526.3926.3921,900
Aug 22, 201726.5026.5326.1226.1226.1229,300
Aug 21, 201727.3727.5027.0427.0427.0447,900
Aug 18, 201727.2927.5726.6527.3127.3186,600
Aug 17, 201726.4027.6726.2027.6727.67156,600
Aug 16, 201726.3626.3625.9526.0726.0767,400
Aug 15, 201725.8726.4225.8426.3026.3088,900
Aug 14, 201727.2427.2526.3026.3026.30123,000
Aug 11, 201727.5928.2427.2728.1028.10136,500
Aug 10, 201726.7527.4226.7527.2027.20199,200
Aug 09, 201726.3026.5725.8926.4126.41155,800
Aug 08, 201725.6426.3525.4726.0826.0862,100
Aug 07, 201725.5625.6525.5625.6025.607,700
Aug 04, 201725.5025.6725.3525.6425.64156,900
Aug 03, 201725.2825.5725.2825.5525.5523,200
Aug 02, 201724.8425.2324.8425.1625.1655,400
Aug 01, 201725.1325.1924.9724.9924.9945,800
Jul 31, 201725.4925.5125.2925.3325.3326,200
Jul 28, 201725.5625.5625.3625.5125.5122,200
Jul 27, 201725.4426.0225.3525.5125.5149,200
Jul 26, 201725.6325.6625.4525.5625.5647,000
Jul 25, 201725.5125.7125.4825.7025.7076,600
Jul 24, 201725.9525.9525.6525.7125.7122,900
Jul 21, 201726.2026.4426.0726.0726.0758,100
Jul 20, 201726.1326.3126.1026.1026.1018,800
Jul 19, 201726.1026.2825.8826.1926.1956,300
Jul 18, 201726.2726.4826.2026.2426.2438,100
Jul 17, 201726.1026.1826.0126.0326.0343,000
Jul 14, 201726.7826.7826.4226.4226.4217,100
Jul 13, 201726.8526.8726.6226.7526.7522,500
Jul 12, 201727.0427.0626.8026.9026.9015,100
Jul 11, 201727.4627.9227.2627.3127.3118,600
Jul 10, 201728.0028.0527.4027.4527.4517,300
Jul 07, 201728.0028.0427.9028.0028.004,900
Jul 06, 201727.9228.3127.7728.2428.2429,200
Jul 05, 201727.5427.8927.5427.5727.5711,400
Jul 03, 201727.0627.5326.9327.5327.5315,100
Jun 30, 201727.3127.5927.2827.4327.438,500
Jun 29, 201727.4728.5727.4127.5127.5117,800
Jun 28, 201727.2327.3127.0927.2427.2421,600
Jun 27, 201727.2727.5927.1127.5827.5821,000
Jun 26, 201727.5627.6827.3027.3027.307,600
Jun 23, 201728.0128.0127.7627.7627.768,700
Jun 22, 201727.9528.0427.7428.0428.0421,500
Jun 21, 201727.8727.9927.8027.8927.8927,500
Jun 20, 201728.0928.3928.0628.0928.0916,100
Jun 19, 201728.1028.1427.9227.9227.9286,800
Jun 16, 201728.7328.8828.4428.4828.48158,900
Jun 15, 201728.8829.0528.7328.7728.7723,600
Jun 14, 201728.7428.8428.7028.7528.7512,600
Jun 13, 201728.9429.0228.8428.9628.9614,700
Jun 12, 201729.2229.5129.1629.2229.2217,600
Jun 09, 201728.9729.6128.9129.1229.1220,500
Jun 08, 201729.2929.3029.0029.0629.0610,000
Jun 07, 201729.3329.7029.3229.4429.4414,200
Jun 06, 201729.3329.5129.2129.5129.513,600
Jun 05, 201729.1429.2129.0029.1729.175,400
Jun 02, 201729.1929.1929.0629.1929.193,600
Jun 01, 201729.2329.2729.1629.1629.168,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...