Skip to main content

Proshares VIX Mid-Term Futures ETF (NY: VIXM )

16.23 +0.14 (+0.87%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 16.13 16.22 15.99 16.09 54,861 -0.07(-0.43%)
Feb 15, 2024 16.02 16.27 15.95 16.16 32,277 +0.02(+0.12%)
Feb 14, 2024 16.12 16.34 15.97 16.14 50,679 -0.21(-1.28%)
Feb 13, 2024 16.25 16.89 16.21 16.35 136,345 +0.33(+2.06%)
Feb 12, 2024 15.74 16.04 15.64 16.02 61,958 +0.31(+1.97%)
Feb 09, 2024 15.58 15.75 15.49 15.71 61,498 +0.09(+0.58%)
Feb 08, 2024 15.68 15.77 15.59 15.62 23,183 -0.05(-0.32%)
Feb 07, 2024 15.63 15.73 15.61 15.67 58,311 +0.01(+0.06%)
Feb 06, 2024 15.72 15.87 15.64 15.66 31,122 -0.17(-1.07%)
Feb 05, 2024 16.03 16.24 15.75 15.83 49,164 -0.23(-1.43%)
Feb 02, 2024 16.01 16.06 15.85 16.06 57,805 +0.06(+0.37%)
Feb 01, 2024 15.97 16.18 15.85 16.00 75,193 -0.11(-0.68%)
Jan 31, 2024 15.75 16.16 15.71 16.11 80,677 +0.40(+2.55%)
Jan 30, 2024 15.62 15.71 15.59 15.71 61,679 +0.03(+0.19%)
Jan 29, 2024 15.70 15.81 15.65 15.68 28,807 +0.02(+0.13%)
Jan 26, 2024 15.72 15.73 15.60 15.66 37,749 -0.09(-0.54%)
Jan 25, 2024 15.59 15.75 15.55 15.75 38,473 +0.11(+0.67%)
Jan 24, 2024 15.39 15.67 15.39 15.64 67,786 +0.19(+1.23%)
Jan 23, 2024 15.55 15.58 15.45 15.45 63,657 -0.26(-1.65%)
Jan 22, 2024 15.89 15.95 15.67 15.71 57,091 -0.28(-1.75%)
Jan 19, 2024 16.12 16.17 15.92 15.99 76,533 -0.25(-1.54%)
Jan 18, 2024 16.31 16.53 16.24 16.24 31,372 -0.33(-1.99%)
Jan 17, 2024 16.72 16.84 16.40 16.57 115,585 +0.18(+1.10%)
Jan 16, 2024 16.25 16.47 16.16 16.39 107,211 +0.39(+2.44%)
Jan 12, 2024 15.89 16.06 15.83 16.00 57,593 +0.06(+0.35%)
Jan 11, 2024 15.71 16.13 15.64 15.94 69,518 +0.09(+0.59%)
Jan 10, 2024 15.94 15.96 15.82 15.85 28,150 -0.17(-1.06%)
Jan 09, 2024 16.32 16.32 16.00 16.02 54,398 -0.19(-1.17%)
Jan 08, 2024 16.49 16.49 16.10 16.21 81,611 -0.24(-1.46%)
Jan 05, 2024 16.83 16.83 16.44 16.45 53,268 -0.34(-2.03%)
Jan 04, 2024 16.94 16.94 16.74 16.79 43,654 -0.10(-0.59%)
Jan 03, 2024 16.80 17.05 16.68 16.89 39,955 +0.19(+1.14%)
Jan 02, 2024 16.96 17.00 16.65 16.70 90,379 -0.05(-0.30%)
Dec 29, 2023 16.66 16.81 16.63 16.75 112,626 +0.04(+0.24%)
Dec 28, 2023 16.64 16.76 16.64 16.71 27,350 -0.03(-0.18%)
Dec 27, 2023 17.11 17.11 16.72 16.74 68,920 -0.37(-2.16%)
Dec 26, 2023 17.25 17.31 17.09 17.11 39,039 -0.15(-0.87%)
Dec 22, 2023 17.40 17.57 17.26 17.26 47,087 -0.08(-0.46%)
Dec 21, 2023 17.43 17.53 17.29 17.34 67,402 -0.21(-1.20%)
Dec 20, 2023 16.97 17.64 16.92 17.55 173,555 +0.58(+3.42%)
Dec 19, 2023 16.69 16.99 16.68 16.97 38,916 +0.36(+2.17%)
Dec 18, 2023 16.47 16.61 16.42 16.61 31,107 +0.15(+0.91%)
Dec 15, 2023 16.17 16.46 16.11 16.46 35,012 +0.35(+2.17%)
Dec 14, 2023 16.10 16.37 16.07 16.11 198,472 -0.13(-0.80%)
Dec 13, 2023 16.44 16.51 16.20 16.24 68,523 -0.23(-1.40%)
Dec 12, 2023 16.58 16.61 16.34 16.47 97,558 -0.26(-1.55%)
Dec 11, 2023 16.96 16.96 16.71 16.73 63,020 -0.20(-1.18%)
Dec 08, 2023 17.20 17.20 16.93 16.93 45,401 -0.31(-1.80%)
Dec 07, 2023 17.32 17.35 17.20 17.24 38,636 -0.04(-0.23%)
Dec 06, 2023 17.18 17.37 17.18 17.28 65,366 +0.00(+0.00%)
Dec 05, 2023 17.37 17.37 17.20 17.28 42,777 +0.00(+0.00%)
Dec 04, 2023 17.25 17.47 17.19 17.28 49,276 +0.18(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.