Quantcast

VIX Short-Term Futures ETF Historical Stock Prices

(ETF)
VIXM 
$20.98
*  
0.11
0.52%
Get VIXM Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading VIXM now


Community Rating:
View:    VIXM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.02 21.15 20.95 20.98 64,802
04/24/2019 20.98 21.15 20.95 20.98 64,808
04/23/2019 20.95 21.09 20.85 21.09 54,863
04/22/2019 21.28 21.355 20.95 20.95 9,361
04/18/2019 21.25 21.29 21.09 21.11 15,099
04/17/2019 21.245 21.3047 21.09 21.19 70,850
04/16/2019 21.12 21.22 20.98 21.17 941,009
04/15/2019 21 21.22 20.91 20.92 51,603
04/12/2019 20.99 21.17 20.7803 21 70,759
04/11/2019 21.25 21.25 21.02 21.1 10,416
04/10/2019 21.28 21.4 21.14 21.28 49,390
04/09/2019 21.245 21.48 21.13 21.4 61,174
04/08/2019 21.37 21.37 20.91 21 43,629
04/05/2019 21.32 21.32 21.12 21.12 59,122
04/04/2019 21.3 21.3999 21.2997 21.38 5,112
04/03/2019 21.31 21.5331 21.28 21.42 18,737
04/02/2019 21.56 21.56 21.36 21.41 5,580
04/01/2019 21.4 21.4789 21.28 21.32 32,330
03/29/2019 21.87 21.89 21.56 21.59 17,639
03/28/2019 22.15 22.2814 21.97 22.01 7,948
03/27/2019 21.93 22.3 21.89 22.14 15,351
03/26/2019 21.89 22.04 21.69 21.87 53,190
03/25/2019 22.07 22.34 21.86 22.19 94,639
03/22/2019 21.5 22.11 21.3 22.03 90,825
03/21/2019 21.65 21.65 21.1531 21.3164 30,584
03/20/2019 21.37 21.65 21.15 21.4 111,705
03/19/2019 21.03 21.5025 21.03 21.33 25,845
03/18/2019 21.11 21.23 21.01 21.1 66,133
03/15/2019 21.15 21.25 21.01 21.12 82,552
03/14/2019 21.23 21.3331 21.1274 21.21 10,453
03/13/2019 21.34 21.39 21.2093 21.25 44,167
03/12/2019 21.4 21.5627 21.35 21.4 40,786
03/11/2019 22.09 22.09 21.6 21.6 25,781
03/08/2019 22.57 22.78 22.36 22.36 64,438
03/07/2019 22.105 22.305 21.9301 22.17 36,072
03/06/2019 21.47 21.79 21.47 21.77 18,238
03/05/2019 21.38 21.61 21.32 21.397 11,827
03/04/2019 21.11 21.68 21.04 21.44 33,141
03/01/2019 21.33 21.4 21.07 21.13 44,069
02/28/2019 21.59 21.61 21.3799 21.5 114,033
02/27/2019 21.751 21.97 21.42 21.56 33,113
02/26/2019 21.69 21.76 21.45 21.68 19,470
02/25/2019 21.45 21.59 21.1501 21.531 105,313
02/22/2019 21.96 21.96 21.58 21.67 23,793
02/21/2019 22.15 22.19 21.8029 21.9808 17,470
02/20/2019 22.09 22.2499 21.8929 21.94 34,853
02/19/2019 22.33 22.33 22.0235 22.11 21,538
02/15/2019 22.35 22.49 22.29 22.32 73,290
02/14/2019 22.61 22.65 22.319 22.52 17,591
02/13/2019 22.4 22.449 22.35 22.37 21,265
02/12/2019 22.3134 22.59 22.3134 22.56 11,081
02/11/2019 22.56 22.8592 22.56 22.66 20,540
02/08/2019 23.019 23.16 22.67 22.7463 118,578
02/07/2019 22.49 23.24 22.49 22.75 22,045
02/06/2019 22.47 22.67 22.43 22.522 19,748
02/05/2019 22.737 22.8 22.34 22.67 76,870
02/04/2019 23.37 23.37 22.86 22.94 48,087
02/01/2019 23.41 23.55 23.2 23.26 35,696
01/31/2019 24.13 24.13 23.47 23.47 62,017
01/30/2019 24.21 24.27 23.94 23.97 28,142
01/29/2019 24.5 24.51 24.15 24.35 20,532
01/28/2019 24.5 24.64 24.19 24.3712 149,966
01/25/2019 24.05 24.15 24 24.05 20,024
01/24/2019 24.88 24.9346 24.368 24.3745 17,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VIXM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio