Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.73 +8.99 (+0.17%) Dow
38,957.19 +104.92 (+0.27%) Nasdaq
16,349.53 +0.29 (+0.00%) Bitcoin USD
63,375.77 -664.62 (-1.04%) CMC Crypto 200
1,314.30 -50.83 (-3.72%)
ProShares VIX Mid-Term Futures ETF (VIXM)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 14.70 | 14.75 | 14.69 | 14.75 | 14.75 | 3,848 |
| 06 May 2024 | 14.90 | 14.95 | 14.71 | 14.71 | 14.71 | 145,900 |
| 03 May 2024 | 15.01 | 15.16 | 14.96 | 14.99 | 14.99 | 79,100 |
| 02 May 2024 | 15.38 | 15.57 | 15.23 | 15.23 | 15.23 | 34,000 |
| 01 May 2024 | 15.47 | 15.63 | 15.21 | 15.63 | 15.63 | 93,500 |
| 30 Apr 2024 | 15.34 | 15.40 | 15.19 | 15.37 | 15.37 | 52,200 |
| 29 Apr 2024 | 15.40 | 15.47 | 15.27 | 15.27 | 15.27 | 59,100 |
| 26 Apr 2024 | 15.34 | 15.56 | 15.27 | 15.51 | 15.51 | 1,051,900 |
| 25 Apr 2024 | 15.91 | 15.93 | 15.51 | 15.51 | 15.51 | 72,600 |
| 24 Apr 2024 | 15.62 | 15.77 | 15.57 | 15.59 | 15.59 | 65,900 |
| 23 Apr 2024 | 15.74 | 15.76 | 15.55 | 15.62 | 15.62 | 3,754,700 |
| 22 Apr 2024 | 16.32 | 16.35 | 15.81 | 15.90 | 15.90 | 178,400 |
| 19 Apr 2024 | 16.52 | 16.76 | 16.42 | 16.55 | 16.55 | 61,700 |
| 18 Apr 2024 | 16.37 | 16.66 | 16.33 | 16.60 | 16.60 | 78,600 |
| 17 Apr 2024 | 16.46 | 16.74 | 16.35 | 16.43 | 16.43 | 29,500 |
| 16 Apr 2024 | 17.02 | 17.02 | 16.50 | 16.60 | 16.60 | 49,300 |
| 15 Apr 2024 | 16.45 | 17.00 | 16.37 | 17.00 | 17.00 | 82,800 |
| 12 Apr 2024 | 16.49 | 16.94 | 16.45 | 16.64 | 16.64 | 3,244,500 |
| 11 Apr 2024 | 16.26 | 16.52 | 16.08 | 16.15 | 16.15 | 69,300 |
| 10 Apr 2024 | 16.30 | 16.42 | 16.14 | 16.24 | 16.24 | 59,100 |
| 09 Apr 2024 | 16.06 | 16.25 | 15.98 | 16.06 | 16.06 | 37,300 |
| 08 Apr 2024 | 16.25 | 16.30 | 16.00 | 16.08 | 16.08 | 56,800 |
| 05 Apr 2024 | 16.26 | 16.34 | 16.12 | 16.29 | 16.29 | 56,000 |
| 04 Apr 2024 | 15.79 | 16.34 | 15.79 | 16.29 | 16.29 | 45,400 |
| 03 Apr 2024 | 16.13 | 16.13 | 15.87 | 15.96 | 15.96 | 35,500 |
| 02 Apr 2024 | 16.13 | 16.29 | 16.01 | 16.02 | 16.02 | 245,400 |
| 01 Apr 2024 | 15.85 | 15.96 | 15.77 | 15.83 | 15.83 | 45,900 |
| 28 Mar 2024 | 15.73 | 15.85 | 15.67 | 15.85 | 15.85 | 40,500 |
| 27 Mar 2024 | 15.76 | 15.85 | 15.67 | 15.71 | 15.71 | 20,200 |
| 26 Mar 2024 | 15.82 | 15.84 | 15.75 | 15.80 | 15.80 | 52,200 |
| 25 Mar 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 15.91 | 46,100 |
| 22 Mar 2024 | 15.94 | 15.98 | 15.83 | 15.94 | 15.94 | 46,600 |
| 21 Mar 2024 | 15.74 | 15.96 | 15.74 | 15.88 | 15.88 | 181,400 |
| 20 Mar 2024 | 16.11 | 16.11 | 15.82 | 15.82 | 15.82 | 100,300 |
| 19 Mar 2024 | 16.27 | 16.29 | 16.03 | 16.05 | 16.05 | 67,000 |
| 18 Mar 2024 | 16.37 | 16.37 | 16.23 | 16.29 | 16.29 | 35,100 |
| 15 Mar 2024 | 16.43 | 16.77 | 16.37 | 16.52 | 16.52 | 230,900 |
| 14 Mar 2024 | 16.03 | 16.60 | 15.96 | 16.37 | 16.37 | 125,000 |
| 13 Mar 2024 | 16.07 | 16.12 | 15.93 | 16.04 | 16.04 | 576,000 |
| 12 Mar 2024 | 16.13 | 16.19 | 15.96 | 16.08 | 16.08 | 2,647,800 |
| 11 Mar 2024 | 16.37 | 16.51 | 16.17 | 16.27 | 16.27 | 32,000 |
| 08 Mar 2024 | 16.01 | 16.61 | 16.01 | 16.30 | 16.30 | 57,600 |
| 07 Mar 2024 | 15.96 | 16.17 | 15.93 | 16.13 | 16.13 | 27,400 |
| 06 Mar 2024 | 15.84 | 16.07 | 15.84 | 16.06 | 16.06 | 57,600 |
| 05 Mar 2024 | 15.86 | 16.26 | 15.84 | 16.08 | 16.08 | 134,500 |
| 04 Mar 2024 | 15.66 | 15.81 | 15.63 | 15.79 | 15.79 | 44,800 |
| 01 Mar 2024 | 15.57 | 15.70 | 15.51 | 15.62 | 15.62 | 70,600 |
| 29 Feb 2024 | 15.55 | 15.67 | 15.52 | 15.58 | 15.58 | 33,700 |
| 28 Feb 2024 | 15.62 | 15.74 | 15.55 | 15.68 | 15.68 | 44,000 |
| 27 Feb 2024 | 15.56 | 15.58 | 15.51 | 15.52 | 15.52 | 51,900 |
| 26 Feb 2024 | 15.66 | 15.70 | 15.58 | 15.62 | 15.62 | 68,200 |
| 23 Feb 2024 | 15.83 | 15.91 | 15.79 | 15.80 | 15.80 | 24,800 |
| 22 Feb 2024 | 15.73 | 16.06 | 15.64 | 16.06 | 16.06 | 197,400 |
| 21 Feb 2024 | 16.28 | 16.28 | 16.02 | 16.02 | 16.02 | 87,500 |
| 20 Feb 2024 | 16.14 | 16.43 | 16.13 | 16.23 | 16.23 | 31,300 |
| 16 Feb 2024 | 16.13 | 16.22 | 15.99 | 16.09 | 16.09 | 54,900 |
| 15 Feb 2024 | 16.02 | 16.27 | 15.95 | 16.16 | 16.16 | 32,300 |
| 14 Feb 2024 | 16.12 | 16.34 | 15.97 | 16.14 | 16.14 | 50,700 |
| 13 Feb 2024 | 16.25 | 16.89 | 16.21 | 16.35 | 16.35 | 136,300 |
| 12 Feb 2024 | 15.74 | 16.04 | 15.64 | 16.02 | 16.02 | 62,000 |
| 09 Feb 2024 | 15.58 | 15.75 | 15.49 | 15.71 | 15.71 | 61,500 |
| 08 Feb 2024 | 15.68 | 15.77 | 15.59 | 15.62 | 15.62 | 23,200 |
| 07 Feb 2024 | 15.63 | 15.73 | 15.61 | 15.67 | 15.67 | 58,300 |
| 06 Feb 2024 | 15.72 | 15.87 | 15.64 | 15.66 | 15.66 | 31,100 |
| 05 Feb 2024 | 16.03 | 16.24 | 15.75 | 15.83 | 15.83 | 49,200 |
| 02 Feb 2024 | 16.01 | 16.06 | 15.85 | 16.06 | 16.06 | 57,800 |
| 01 Feb 2024 | 15.97 | 16.18 | 15.85 | 16.00 | 16.00 | 75,200 |
| 31 Jan 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 16.11 | 80,700 |
| 30 Jan 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 15.71 | 61,700 |
| 29 Jan 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 15.68 | 28,800 |
| 26 Jan 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 15.66 | 37,700 |
| 25 Jan 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 15.75 | 38,500 |
| 24 Jan 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 15.64 | 67,800 |
| 23 Jan 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 15.45 | 63,700 |
| 22 Jan 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 15.71 | 57,100 |
| 19 Jan 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 15.99 | 76,500 |
| 18 Jan 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 16.24 | 31,400 |
| 17 Jan 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 16.57 | 115,600 |
| 16 Jan 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 16.39 | 107,200 |
| 12 Jan 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 16.00 | 57,600 |
| 11 Jan 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 15.94 | 69,500 |
| 10 Jan 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 15.85 | 28,200 |
| 09 Jan 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 16.02 | 54,400 |
| 08 Jan 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 16.21 | 81,600 |
| 05 Jan 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 16.45 | 53,300 |
| 04 Jan 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 16.79 | 43,700 |
| 03 Jan 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 16.89 | 40,000 |
| 02 Jan 2024 | 16.96 | 17.00 | 16.65 | 16.70 | 16.70 | 90,400 |
| 29 Dec 2023 | 16.66 | 16.81 | 16.63 | 16.75 | 16.75 | 112,600 |
| 28 Dec 2023 | 16.64 | 16.76 | 16.64 | 16.71 | 16.71 | 27,400 |
| 27 Dec 2023 | 17.11 | 17.11 | 16.72 | 16.74 | 16.74 | 68,900 |
| 26 Dec 2023 | 17.25 | 17.31 | 17.09 | 17.11 | 17.11 | 39,000 |
| 22 Dec 2023 | 17.40 | 17.57 | 17.26 | 17.26 | 17.26 | 47,100 |
| 21 Dec 2023 | 17.43 | 17.53 | 17.29 | 17.34 | 17.34 | 67,400 |
| 20 Dec 2023 | 16.97 | 17.64 | 16.92 | 17.55 | 17.55 | 173,600 |
| 19 Dec 2023 | 16.69 | 16.99 | 16.68 | 16.97 | 16.97 | 38,900 |
| 18 Dec 2023 | 16.47 | 16.61 | 16.42 | 16.61 | 16.61 | 31,100 |
| 15 Dec 2023 | 16.17 | 16.46 | 16.11 | 16.46 | 16.46 | 35,000 |
| 14 Dec 2023 | 16.10 | 16.37 | 16.07 | 16.11 | 16.11 | 198,500 |
| 13 Dec 2023 | 16.44 | 16.51 | 16.20 | 16.24 | 16.24 | 68,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.