(VIXM)
CBOE: VIXM
· Real-Time Price · USD
16.46
0.11 (0.67%)
At close: Sep 03, 2025, 10:32 AM
VIXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.65 | 16.75 | 16.52 | 16.60 | 16.60 | 1.53% | 103,285 |
| Aug 29, 2025 | 16.18 | 16.41 | 16.18 | 16.35 | 16.35 | 0.49% | 77,716 |
| Aug 28, 2025 | 16.30 | 16.30 | 16.16 | 16.27 | 16.27 | -0.25% | 105,758 |
| Aug 27, 2025 | 16.31 | 16.36 | 16.22 | 16.31 | 16.31 | 0.62% | 160,113 |
| Aug 26, 2025 | 16.28 | 16.35 | 16.21 | 16.21 | 16.21 | 0.06% | 82,100 |
| Aug 25, 2025 | 16.11 | 16.24 | 16.06 | 16.20 | 16.20 | 0.50% | 102,003 |
| Aug 22, 2025 | 16.72 | 16.75 | 16.08 | 16.12 | 16.12 | -3.93% | 267,848 |
| Aug 21, 2025 | 16.79 | 16.91 | 16.75 | 16.78 | 16.78 | 0.54% | 94,104 |
| Aug 20, 2025 | 16.68 | 16.87 | 16.61 | 16.69 | 16.69 | 0.24% | 157,001 |
| Aug 19, 2025 | 16.56 | 16.75 | 16.53 | 16.65 | 16.65 | 0.06% | 93,748 |
| Aug 18, 2025 | 16.85 | 16.85 | 16.60 | 16.64 | 16.64 | -0.83% | 122,724 |
| Aug 15, 2025 | 16.64 | 16.78 | 16.63 | 16.78 | 16.78 | 0.96% | 170,224 |
| 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 |