VIXM - ProShares VIX Mid-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201923.0324.2722.7024.1024.1032,634
Aug 22, 201922.6222.9322.6222.7222.7212,300
Aug 21, 201922.7922.7922.5522.6422.6414,800
Aug 20, 201922.4522.9622.4522.9022.9040,500
Aug 19, 201922.6822.7922.4822.5022.5044,400
Aug 16, 201923.3423.3423.0323.1023.1039,000
Aug 15, 201923.3724.0123.3723.5423.5449,300
Aug 14, 201923.1323.9323.0123.9323.93172,300
Aug 13, 201923.2323.2322.3122.3322.3347,900
Aug 12, 201922.4323.1322.4323.0623.0614,200
Aug 09, 201922.1622.4322.0122.3522.3583,700
Aug 08, 201922.3022.5021.8721.8721.87212,600
Aug 07, 201923.3023.3522.5322.5422.5481,700
Aug 06, 201922.4423.1022.3422.6822.68101,000
Aug 05, 201922.6223.0522.3922.9622.9699,400
Aug 02, 201921.9422.1421.7521.9621.96174,600
Aug 01, 201921.3922.0421.0921.9021.90138,800
Jul 31, 201920.9421.7520.8621.6921.6926,900
Jul 30, 201921.0421.0420.7720.8720.87146,600
Jul 29, 201920.9120.9120.7320.7720.7755,100
Jul 26, 201920.8620.8620.5820.8120.8116,400
Jul 25, 201920.7620.9320.7220.9220.9249,500
Jul 24, 201921.1121.1120.5920.6220.6224,200
Jul 23, 201921.2821.2820.8220.9020.9052,000
Jul 22, 201921.2621.4221.1621.4221.4222,700
Jul 19, 201921.1621.3421.1221.3421.3413,200
Jul 18, 201922.0022.0021.0521.2921.2929,300
Jul 17, 201921.1021.3020.9521.2321.2335,400
Jul 16, 201920.9721.1320.7821.0821.0812,600
Jul 15, 201920.9620.9720.7820.7820.7821,400
Jul 12, 201920.8020.9020.7620.8320.8328,700
Jul 11, 201920.8821.1320.8120.8620.8642,000
Jul 10, 201921.0221.0720.8721.0221.0236,600
Jul 09, 201921.2521.2521.0721.1921.197,200
Jul 08, 201920.9721.1420.7921.1221.1228,800
Jul 05, 201921.0821.2020.6920.6920.6932,000
Jul 03, 201920.9320.9820.7720.8020.8016,600
Jul 02, 201921.2521.2520.9120.9120.9119,600
Jul 01, 201921.2221.2821.0421.1421.1451,600
Jun 28, 201921.7821.7821.6321.6321.635,300
Jun 27, 201921.9822.0821.8421.9321.9311,300
Jun 26, 201922.0122.1321.9622.0522.057,700
Jun 25, 201921.7822.1621.7822.0622.0623,800
Jun 24, 201921.7121.7621.5921.7621.7659,500
Jun 21, 201921.4621.8821.4621.8021.8076,300
Jun 20, 201921.4021.7821.3321.3521.3538,500
Jun 19, 201921.5121.7321.4921.6221.6223,800
Jun 18, 201921.5021.7521.3621.7521.7548,200
Jun 17, 201921.9021.9021.6621.6621.669,600
Jun 14, 201922.0722.0921.8121.8121.8114,100
Jun 13, 201921.8722.0421.8721.9521.958,300
Jun 12, 201922.0222.0521.9321.9421.9413,600
Jun 11, 201921.6122.0121.6121.9221.9223,400
Jun 10, 201921.8021.8621.7221.7621.7661,800
Jun 07, 201921.8221.9921.8021.9521.9511,400
Jun 06, 201922.0222.0721.7921.8921.8947,600
Jun 05, 201922.1022.2321.9522.0022.0031,800
Jun 04, 201922.5122.6622.2322.2722.2760,800
Jun 03, 201922.8823.2622.5822.9122.9176,900
May 31, 201922.8522.9522.7622.8822.8824,800
May 30, 201922.4822.6822.3822.4422.4416,100
May 29, 201922.5522.7022.3622.5822.5845,600
May 28, 201922.2022.4221.9422.3422.3422,500
May 24, 201921.9722.3321.8422.2922.2967,100
May 23, 201922.1022.3122.0722.1522.1531,300
May 22, 201921.6821.8121.5821.5821.587,600
May 21, 201921.8221.8221.6121.6821.6812,100
May 20, 201922.0722.0821.7621.9621.9635,100
May 17, 201922.1122.1121.6821.8121.8118,600
May 16, 201921.6321.7021.5121.7021.7019,400
May 15, 201922.3922.4421.8121.9921.9941,500
May 14, 201922.6622.6622.2222.2522.25213,500
May 13, 201922.8023.0422.4723.0123.0144,400
May 10, 201922.3722.7121.6321.6321.6346,100
May 09, 201922.7722.9322.2922.3622.3641,100
May 08, 201922.3222.6422.0322.3322.33129,400
May 07, 201921.9922.8221.8622.7722.77144,400
May 06, 201922.0022.0221.3521.4021.4096,200
May 03, 201921.4621.4621.1221.1721.1718,500
May 02, 201921.4621.8421.3821.6821.6895,400
May 01, 201921.1521.5421.0421.5321.5369,800
Apr 30, 201921.1521.3821.1521.1821.186,800
Apr 29, 201921.0921.2321.0521.2321.2315,800
Apr 26, 201921.3021.3021.0021.0321.0317,800
Apr 25, 201921.1021.3020.9021.3021.3018,700
Apr 24, 201920.9821.1520.9520.9820.9864,800
Apr 23, 201920.9521.0920.8521.0921.0954,900
Apr 22, 201921.2821.3620.9520.9520.959,400
Apr 18, 201921.2521.2921.0921.1121.1115,100
Apr 17, 201921.2521.3021.0921.1921.1970,900
Apr 16, 201921.1221.2220.9821.1721.17941,000
Apr 15, 201921.0021.2220.9120.9220.9251,600
Apr 12, 201920.9921.1720.7821.0021.0070,800
Apr 11, 201921.2521.2521.0221.1021.1010,400
Apr 10, 201921.2821.4021.1421.2821.2849,400
Apr 09, 201921.2521.4821.1321.4021.4061,200
Apr 08, 201921.3721.3720.9121.0021.0043,600
Apr 05, 201921.3221.3221.1221.1221.1259,100
Apr 04, 201921.3021.4021.3021.3821.385,100
Apr 03, 201921.3121.5321.2821.4221.4218,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...