Canada markets closed

ProShares VIX Mid-Term Futures ETF (VIXM)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
14.99-0.24 (-1.54%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.0115.1614.9614.9914.9979,127
May 02, 202415.3815.5715.2315.2315.2334,000
May 01, 202415.4715.6315.2115.6315.6393,500
Apr 30, 202415.3415.4015.1915.3715.3752,200
Apr 29, 202415.4015.4715.2715.2715.2759,100
Apr 26, 202415.3415.5615.2715.5115.511,051,900
Apr 25, 202415.9115.9315.5115.5115.5172,600
Apr 24, 202415.6215.7715.5715.5915.5965,900
Apr 23, 202415.7415.7615.5515.6215.623,754,700
Apr 22, 202416.3216.3515.8115.9015.90178,400
Apr 19, 202416.5216.7616.4216.5516.5561,700
Apr 18, 202416.3716.6616.3316.6016.6078,600
Apr 17, 202416.4616.7416.3516.4316.4329,500
Apr 16, 202417.0217.0216.5016.6016.6049,300
Apr 15, 202416.4517.0016.3717.0017.0082,800
Apr 12, 202416.4916.9416.4516.6416.643,244,500
Apr 11, 202416.2616.5216.0816.1516.1569,300
Apr 10, 202416.3016.4216.1416.2416.2459,100
Apr 09, 202416.0616.2515.9816.0616.0637,300
Apr 08, 202416.2516.3016.0016.0816.0856,800
Apr 05, 202416.2616.3416.1216.2916.2956,000
Apr 04, 202415.7916.3415.7916.2916.2945,400
Apr 03, 202416.1316.1315.8715.9615.9635,500
Apr 02, 202416.1316.2916.0116.0216.02245,400
Apr 01, 202415.8515.9615.7715.8315.8345,900
Mar 28, 202415.7315.8515.6715.8515.8540,500
Mar 27, 202415.7615.8515.6715.7115.7120,200
Mar 26, 202415.8215.8415.7515.8015.8052,200
Mar 25, 202416.0016.0015.8015.9115.9146,100
Mar 22, 202415.9415.9815.8315.9415.9446,600
Mar 21, 202415.7415.9615.7415.8815.88181,400
Mar 20, 202416.1116.1115.8215.8215.82100,300
Mar 19, 202416.2716.2916.0316.0516.0567,000
Mar 18, 202416.3716.3716.2316.2916.2935,100
Mar 15, 202416.4316.7716.3716.5216.52230,900
Mar 14, 202416.0316.6015.9616.3716.37125,000
Mar 13, 202416.0716.1215.9316.0416.04576,000
Mar 12, 202416.1316.1915.9616.0816.082,647,800
Mar 11, 202416.3716.5116.1716.2716.2732,000
Mar 08, 202416.0116.6116.0116.3016.3057,600
Mar 07, 202415.9616.1715.9316.1316.1327,400
Mar 06, 202415.8416.0715.8416.0616.0657,600
Mar 05, 202415.8616.2615.8416.0816.08134,500
Mar 04, 202415.6615.8115.6315.7915.7944,800
Mar 01, 202415.5715.7015.5115.6215.6270,600
Feb 29, 202415.5515.6715.5215.5815.5833,700
Feb 28, 202415.6215.7415.5515.6815.6844,000
Feb 27, 202415.5615.5815.5115.5215.5251,900
Feb 26, 202415.6615.7015.5815.6215.6268,200
Feb 23, 202415.8315.9115.7915.8015.8024,800
Feb 22, 202415.7316.0615.6416.0616.06197,400
Feb 21, 202416.2816.2816.0216.0216.0287,500
Feb 20, 202416.1416.4316.1316.2316.2331,300
Feb 16, 202416.1316.2215.9916.0916.0954,900
Feb 15, 202416.0216.2715.9516.1616.1632,300
Feb 14, 202416.1216.3415.9716.1416.1450,700
Feb 13, 202416.2516.8916.2116.3516.35136,300
Feb 12, 202415.7416.0415.6416.0216.0262,000
Feb 09, 202415.5815.7515.4915.7115.7161,500
Feb 08, 202415.6815.7715.5915.6215.6223,200
Feb 07, 202415.6315.7315.6115.6715.6758,300
Feb 06, 202415.7215.8715.6415.6615.6631,100
Feb 05, 202416.0316.2415.7515.8315.8349,200
Feb 02, 202416.0116.0615.8516.0616.0657,800
Feb 01, 202415.9716.1815.8516.0016.0075,200
Jan 31, 202415.7516.1615.7116.1116.1180,700
Jan 30, 202415.6215.7115.5915.7115.7161,700
Jan 29, 202415.7015.8115.6515.6815.6828,800
Jan 26, 202415.7215.7315.6015.6615.6637,700
Jan 25, 202415.5915.7515.5515.7515.7538,500
Jan 24, 202415.3915.6715.3915.6415.6467,800
Jan 23, 202415.5515.5815.4515.4515.4563,700
Jan 22, 202415.8915.9515.6715.7115.7157,100
Jan 19, 202416.1216.1715.9215.9915.9976,500
Jan 18, 202416.3116.5316.2416.2416.2431,400
Jan 17, 202416.7216.8416.4016.5716.57115,600
Jan 16, 202416.2516.4716.1616.3916.39107,200
Jan 12, 202415.8916.0615.8316.0016.0057,600
Jan 11, 202415.7116.1315.6415.9415.9469,500
Jan 10, 202415.9415.9615.8215.8515.8528,200
Jan 09, 202416.3216.3216.0016.0216.0254,400
Jan 08, 202416.4916.4916.1016.2116.2181,600
Jan 05, 202416.8316.8316.4416.4516.4553,300
Jan 04, 202416.9416.9416.7416.7916.7943,700
Jan 03, 202416.8017.0516.6816.8916.8940,000
Jan 02, 202416.9617.0016.6516.7016.7090,400
Dec 29, 202316.6616.8116.6316.7516.75112,600
Dec 28, 202316.6416.7616.6416.7116.7127,400
Dec 27, 202317.1117.1116.7216.7416.7468,900
Dec 26, 202317.2517.3117.0917.1117.1139,000
Dec 22, 202317.4017.5717.2617.2617.2647,100
Dec 21, 202317.4317.5317.2917.3417.3467,400
Dec 20, 202316.9717.6416.9217.5517.55173,600
Dec 19, 202316.6916.9916.6816.9716.9738,900
Dec 18, 202316.4716.6116.4216.6116.6131,100
Dec 15, 202316.1716.4616.1116.4616.4635,000
Dec 14, 202316.1016.3716.0716.1116.11198,500
Dec 13, 202316.4416.5116.2016.2416.2468,500
Dec 12, 202316.5816.6116.3416.4716.4797,600
Dec 11, 202316.9616.9616.7216.7316.7363,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...