VIXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.78	14.78	14.63	14.66	14.66	-0.17%	11,306
Jun 25, 2026	14.71	14.81	14.65	14.69	14.69	-1.24%	218,070
Jun 24, 2026	14.94	14.98	14.85	14.87	14.87	-0.87%	250,055
Jun 23, 2026	15.11	15.15	14.93	15.00	15.00	0.67%	206,630
Jun 22, 2026	14.86	14.97	14.81	14.90	14.90	-0.47%	208,739
Jun 18, 2026	15.14	15.14	14.97	14.97	14.97	-1.38%	113,864
Jun 17, 2026	14.96	15.28	14.96	15.18	15.18	1.00%	160,510
Jun 16, 2026	15.01	15.09	14.97	15.03	15.03	0.27%	312,514
Jun 15, 2026	14.99	15.10	14.93	14.99	14.99	-1.64%	348,319
Jun 12, 2026	15.37	15.42	15.24	15.24	15.24	-1.17%	244,131
Jun 11, 2026	15.63	15.78	15.35	15.42	15.42	-1.41%	371,703
Jun 10, 2026	15.54	15.70	15.45	15.64	15.64	1.49%	181,919
Jun 9, 2026	15.39	15.68	15.24	15.41	15.41	0.39%	311,811
Jun 8, 2026	15.42	15.42	15.20	15.35	15.35	-0.58%	171,101
Jun 5, 2026	15.40	15.62	15.40	15.44	15.44	0.78%	323,963
Jun 4, 2026	15.53	15.53	15.31	15.32	15.32	-0.97%	312,258
Jun 3, 2026	15.46	15.53	15.42	15.47	15.47	0.39%	313,833
Jun 2, 2026	15.49	15.49	15.40	15.41	15.41	-0.58%	199,308
Jun 1, 2026	15.27	15.50	15.27	15.50	15.50	0.91%	416,113
May 29, 2026	15.30	15.37	15.26	15.36	15.36	-0.13%	393,687
May 28, 2026	15.44	15.45	15.28	15.38	15.38	-0.39%	313,832
May 27, 2026	15.49	15.57	15.42	15.44	15.44	-0.74%	224,805
May 26, 2026	15.54	15.57	15.48	15.56	15.56	-1.11%	167,236
May 22, 2026	15.73	15.78	15.66	15.73	15.73	0.58%	142,588
May 21, 2026	15.79	15.85	15.59	15.64	15.64	-1.08%	120,718
May 20, 2026	15.87	15.92	15.78	15.81	15.81	-0.57%	183,551
May 19, 2026	15.92	15.95	15.83	15.90	15.90	0.13%	126,160
May 18, 2026	15.91	15.93	15.81	15.88	15.88	-0.31%	146,160
May 15, 2026	16.13	16.13	15.86	15.93	15.93	0.06%	468,274
May 14, 2026	15.91	16.08	15.85	15.92	15.92	-0.50%	213,451
May 13, 2026	15.81	16.01	15.78	16.00	16.00	1.14%	359,652
May 12, 2026	15.92	16.00	15.74	15.82	15.82	-0.69%	374,096
May 11, 2026	15.80	15.94	15.75	15.93	15.93	1.01%	188,971
May 8, 2026	15.64	15.77	15.63	15.77	15.77	0.51%	216,959
May 7, 2026	15.73	15.76	15.61	15.69	15.69	-0.19%	607,159
May 6, 2026	15.74	15.80	15.68	15.72	15.72	-1.13%	402,793
May 5, 2026	15.70	15.91	15.70	15.90	15.90	0.38%	416,165
May 4, 2026	15.70	15.86	15.56	15.84	15.84	0.83%	250,763
May 1, 2026	15.60	15.71	15.54	15.71	15.71	-	277,289
Apr 30, 2026	15.90	15.90	15.67	15.71	15.71	-0.88%	201,585
Apr 29, 2026	15.81	15.91	15.76	15.85	15.85	0.25%	153,169
Apr 28, 2026	16.00	16.01	15.79	15.81	15.81	-0.88%	350,889
Apr 27, 2026	15.89	15.95	15.85	15.95	15.95	0.19%	184,175
Apr 24, 2026	15.89	15.95	15.77	15.92	15.92	0.19%	251,650
Apr 23, 2026	15.91	16.06	15.85	15.89	15.89	-	418,201
Apr 22, 2026	15.79	15.89	15.79	15.89	15.89	-0.25%	264,502
Apr 21, 2026	15.78	16.02	15.77	15.93	15.93	0.44%	340,801
Apr 20, 2026	15.85	15.87	15.71	15.86	15.86	1.15%	291,682
Apr 17, 2026	15.53	15.68	15.53	15.68	15.68	-0.32%	561,088
Apr 16, 2026	15.78	15.85	15.66	15.73	15.73	-0.25%	293,887
Apr 15, 2026	15.64	15.81	15.64	15.77	15.77	0.13%	605,465
Apr 14, 2026	15.67	15.77	15.65	15.75	15.75	-0.13%	293,195
Apr 13, 2026	16.05	16.10	15.77	15.77	15.77	-1.81%	200,109
Apr 10, 2026	15.94	16.07	15.89	16.06	16.06	0.50%	457,303
Apr 9, 2026	16.03	16.18	15.83	15.98	15.98	-0.75%	291,020
Apr 8, 2026	16.15	16.27	16.07	16.10	16.10	-4.11%	635,509
Apr 7, 2026	16.94	17.01	16.69	16.79	16.79	0.72%	191,970
Apr 6, 2026	16.82	16.82	16.56	16.67	16.67	-0.36%	208,425
Apr 2, 2026	17.26	17.26	16.73	16.73	16.73	-0.77%	176,764
Apr 1, 2026	16.93	17.18	16.81	16.86	16.86	-1.69%	256,962
Mar 31, 2026	17.20	17.38	17.04	17.15	17.15	-2.72%	212,603
Mar 30, 2026	17.46	17.72	17.37	17.63	17.63	-0.06%	298,311
Mar 27, 2026	17.14	17.64	17.14	17.64	17.64	3.10%	315,198
Mar 26, 2026	16.79	17.11	16.73	17.11	17.11	2.33%	199,294
Mar 25, 2026	16.68	16.84	16.62	16.72	16.72	-0.42%	138,172
Mar 24, 2026	16.81	16.87	16.61	16.79	16.79	1.02%	429,543
Mar 23, 2026	16.63	16.81	16.42	16.62	16.62	-3.48%	619,737
Mar 20, 2026	16.92	17.25	16.89	17.22	17.22	2.32%	162,022
Mar 19, 2026	17.24	17.28	16.66	16.83	16.83	-0.71%	226,332
Mar 18, 2026	16.55	16.95	16.49	16.95	16.95	3.35%	321,615
Mar 17, 2026	16.18	16.45	16.18	16.40	16.40	-0.18%	303,055
Mar 16, 2026	16.69	16.69	16.41	16.43	16.43	-2.95%	425,173
Mar 13, 2026	16.64	16.95	16.58	16.93	16.93	0.89%	777,059
Mar 12, 2026	16.55	16.78	16.55	16.78	16.78	2.44%	293,923
Mar 11, 2026	16.49	16.68	16.38	16.38	16.38	-1.50%	217,629
Mar 10, 2026	16.38	16.68	16.15	16.63	16.63	1.77%	424,932
Mar 9, 2026	16.79	17.02	16.25	16.34	16.34	-1.74%	1,195,144
Mar 6, 2026	16.30	16.70	16.21	16.63	16.63	3.81%	1,013,742
Mar 5, 2026	15.90	16.11	15.78	16.02	16.02	1.91%	219,429
Mar 4, 2026	15.77	15.87	15.60	15.72	15.72	-1.07%	311,988
Mar 3, 2026	16.17	16.38	15.81	15.89	15.89	0.51%	738,755
Mar 2, 2026	15.95	15.99	15.53	15.81	15.81	0.76%	502,174
Feb 27, 2026	15.71	15.83	15.62	15.69	15.69	0.64%	170,074
Feb 26, 2026	15.47	15.68	15.46	15.59	15.59	0.97%	286,840
Feb 25, 2026	15.42	15.56	15.42	15.44	15.44	-0.77%	288,978
Feb 24, 2026	15.63	15.64	15.41	15.56	15.56	-0.58%	296,952
Feb 23, 2026	15.47	15.70	15.46	15.65	15.65	1.16%	165,391
Feb 20, 2026	15.64	15.69	15.35	15.47	15.47	-0.64%	349,929
Feb 19, 2026	15.41	15.67	15.41	15.57	15.57	0.91%	184,900
Feb 18, 2026	15.35	15.53	15.30	15.43	15.43	0.65%	304,851
Feb 17, 2026	15.75	15.75	15.33	15.33	15.33	-1.35%	340,819
Feb 13, 2026	15.63	15.73	15.30	15.54	15.54	0.45%	405,611
Feb 12, 2026	15.26	15.52	15.16	15.47	15.47	1.11%	293,709
Feb 11, 2026	15.14	15.35	15.14	15.30	15.30	0.16%	216,702
Feb 10, 2026	15.15	15.30	15.09	15.28	15.28	1.09%	339,846
Feb 9, 2026	15.23	15.23	15.07	15.11	15.11	-0.66%	313,829
Feb 6, 2026	15.49	15.50	15.21	15.21	15.21	-2.75%	416,098
Feb 5, 2026	15.61	15.71	15.43	15.64	15.64	1.56%	415,415
Feb 4, 2026	15.29	15.54	15.27	15.40	15.40	0.85%	281,465
Feb 3, 2026	15.09	15.43	15.08	15.27	15.27	1.13%	317,599