(VIXM)
CBOE: VIXM
· Real-Time Price · USD
16.77
0.15 (0.90%)
At close: Aug 15, 2025, 3:00 PM
VIXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.64 | 16.78 | 16.63 | 16.78 | 16.78 | 0.96% | 170,207 |
| Aug 14, 2025 | 16.68 | 16.70 | 16.57 | 16.62 | 16.62 | -0.18% | 111,823 |
| Aug 13, 2025 | 16.52 | 16.65 | 16.47 | 16.65 | 16.65 | 0.36% | 47,556 |
| Aug 12, 2025 | 16.67 | 16.75 | 16.57 | 16.59 | 16.59 | -1.07% | 91,708 |
| Aug 11, 2025 | 16.69 | 16.78 | 16.64 | 16.77 | 16.77 | 0.30% | 36,434 |
| Aug 8, 2025 | 16.69 | 16.77 | 16.62 | 16.72 | 16.72 | -0.24% | 63,600 |
| Aug 7, 2025 | 16.56 | 16.84 | 16.56 | 16.76 | 16.76 | 0.42% | 37,200 |
| Aug 6, 2025 | 16.86 | 16.92 | 16.67 | 16.69 | 16.69 | -1.24% | 59,200 |
| Aug 5, 2025 | 16.81 | 17.04 | 16.79 | 16.90 | 16.90 | 0.24% | 41,176 |
| Aug 4, 2025 | 16.92 | 16.94 | 16.78 | 16.86 | 16.86 | -1.11% | 113,812 |
| Aug 1, 2025 | 17.09 | 17.22 | 16.92 | 17.05 | 17.05 | 1.67% | 980,924 |
| Jul 31, 2025 | 16.63 | 16.80 | 16.56 | 16.77 | 16.77 | 0.66% | 84,459 |
| Jul 30, 2025 | 16.66 | 16.75 | 16.55 | 16.66 | 16.66 | 0.30% | 70,635 |
| Jul 29, 2025 | 16.37 | 16.65 | 16.31 | 16.61 | 16.61 | 1.78% | 158,399 |
| Jul 28, 2025 | 16.41 | 16.45 | 16.29 | 16.32 | 16.32 | -1.15% | 293,900 |
| Jul 25, 2025 | 16.61 | 16.61 | 16.48 | 16.51 | 16.51 | -0.42% | 168,829 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.49 | 16.58 | 16.58 | -0.12% | 167,452 |
| Jul 23, 2025 | 16.80 | 16.92 | 16.60 | 16.60 | 16.60 | -2.35% | 161,692 |
| Jul 22, 2025 | 16.96 | 17.11 | 16.93 | 17.00 | 17.00 | 0.18% | 226,000 |
| Jul 21, 2025 | 16.93 | 16.97 | 16.78 | 16.97 | 16.97 | 0.18% | 165,100 |