ProShares VIX Mid-Term Futures ETF (VIXM)
BATS: VIXM · Real-Time Price · USD
15.78
-0.31 (-1.93%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VIXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.02 | 16.10 | 15.77 | 15.78 | 15.78 | -1.93% | 104,243 |
| Sep 25, 2025 | 16.15 | 16.21 | 15.97 | 16.09 | 16.09 | 0.44% | 120,561 |
| Sep 24, 2025 | 16.04 | 16.24 | 16.02 | 16.02 | 16.02 | -0.50% | 126,474 |
| Sep 23, 2025 | 15.98 | 16.21 | 15.96 | 16.10 | 16.10 | 0.06% | 433,792 |
| Sep 22, 2025 | 15.97 | 16.10 | 15.93 | 16.09 | 16.09 | 1.07% | 362,242 |
| Sep 19, 2025 | 15.90 | 15.98 | 15.87 | 15.92 | 15.92 | -0.31% | 60,066 |
| Sep 18, 2025 | 15.85 | 15.97 | 15.84 | 15.97 | 15.97 | 0.31% | 121,696 |
| Sep 17, 2025 | 16.10 | 16.13 | 15.85 | 15.92 | 15.92 | -1.67% | 175,009 |
| Sep 16, 2025 | 16.02 | 16.19 | 16.00 | 16.19 | 16.19 | 1.50% | 210,211 |
| Sep 15, 2025 | 15.87 | 16.01 | 15.87 | 15.95 | 15.95 | 0.06% | 128,031 |
| Sep 12, 2025 | 15.93 | 15.94 | 15.85 | 15.94 | 15.94 | 0.13% | 134,762 |
| Sep 11, 2025 | 15.96 | 15.97 | 15.89 | 15.92 | 15.92 | -1.01% | 141,701 |
| Sep 10, 2025 | 16.04 | 16.15 | 16.00 | 16.08 | 16.08 | 0.21% | 99,484 |
| Sep 9, 2025 | 16.14 | 16.25 | 16.05 | 16.05 | 16.05 | -0.62% | 64,047 |
| Sep 8, 2025 | 16.19 | 16.21 | 16.13 | 16.15 | 16.15 | -0.80% | 153,315 |
| Sep 5, 2025 | 16.05 | 16.38 | 16.01 | 16.28 | 16.28 | 0.12% | 83,173 |
| Sep 4, 2025 | 16.48 | 16.48 | 16.21 | 16.26 | 16.26 | -1.45% | 56,041 |
| Sep 3, 2025 | 16.59 | 16.59 | 16.42 | 16.50 | 16.50 | -0.60% | 119,940 |
| Sep 2, 2025 | 16.65 | 16.75 | 16.52 | 16.60 | 16.60 | 1.53% | 103,286 |
| 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% | 82,087 |
| 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% | 63,570 |
| Aug 7, 2025 | 16.56 | 16.84 | 16.56 | 16.76 | 16.76 | 0.42% | 37,152 |
| Aug 6, 2025 | 16.86 | 16.92 | 16.67 | 16.69 | 16.69 | -1.24% | 59,158 |
| 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% | 293,888 |
| 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 | 16.94 | 17.00 | 17.00 | 0.18% | 225,999 |
| Jul 21, 2025 | 16.93 | 16.97 | 16.78 | 16.97 | 16.97 | 0.18% | 165,091 |
| Jul 18, 2025 | 16.91 | 16.99 | 16.91 | 16.94 | 16.94 | -0.65% | 114,713 |