VIXM(VIXM)
VIXM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $14.28 | $14.35 | $14.22 | $14.35 | 204,113 |
| 8/6/2026 | $14.20 | $14.22 | $14.14 | $14.17 | 256,700 |
| 8/5/2026 | $14.31 | $14.41 | $14.13 | $14.20 | 2.08M |
| 8/4/2026 | $14.28 | $14.45 | $14.28 | $14.42 | 2.24M |
| 8/3/2026 | $14.32 | $14.40 | $14.26 | $14.39 | 202,600 |
| 7/31/2026 | $14.36 | $14.65 | $14.36 | $14.47 | 351,905 |
| 7/30/2026 | $14.65 | $14.67 | $14.54 | $14.57 | 390,445 |
| 7/29/2026 | $14.49 | $14.73 | $14.43 | $14.70 | 322,500 |
| 7/28/2026 | $14.49 | $14.58 | $14.45 | $14.52 | 149,047 |
| 7/27/2026 | $14.57 | $14.67 | $14.52 | $14.52 | 179,375 |
| 7/24/2026 | $14.61 | $14.70 | $14.55 | $14.62 | 1.25M |
| 7/23/2026 | $14.62 | $14.78 | $14.62 | $14.64 | 338,700 |
| 7/22/2026 | $14.39 | $14.50 | $14.38 | $14.48 | 246,600 |
| 7/21/2026 | $14.30 | $14.42 | $14.29 | $14.39 | 183,300 |
| 7/20/2026 | $14.43 | $14.44 | $14.29 | $14.44 | 220,400 |
| 7/17/2026 | $14.56 | $14.64 | $14.43 | $14.53 | 1.46M |
| 7/16/2026 | $14.25 | $14.39 | $14.24 | $14.36 | 171,920 |
| 7/15/2026 | $14.28 | $14.37 | $14.18 | $14.23 | 205,416 |
| 7/14/2026 | $14.30 | $14.38 | $14.30 | $14.32 | 143,121 |
| 7/13/2026 | $14.38 | $14.47 | $14.30 | $14.38 | 133,900 |
| 7/10/2026 | $14.31 | $14.44 | $14.24 | $14.31 | 197,400 |
| 7/9/2026 | $14.29 | $14.31 | $14.23 | $14.30 | 117,700 |
| 7/8/2026 | $14.42 | $14.42 | $14.24 | $14.32 | 310,749 |
| 7/7/2026 | $14.33 | $14.37 | $14.22 | $14.33 | 200,355 |
| 7/6/2026 | $14.31 | $14.31 | $14.17 | $14.26 | 212,900 |
| 7/2/2026 | $14.34 | $14.43 | $14.25 | $14.32 | 144,093 |
| 7/1/2026 | $14.37 | $14.40 | $14.27 | $14.37 | 215,403 |
| 6/30/2026 | $14.54 | $14.54 | $14.31 | $14.35 | 237,500 |
| 6/29/2026 | $14.62 | $14.66 | $14.46 | $14.54 | 212,344 |
| 6/26/2026 | $14.78 | $14.81 | $14.63 | $14.66 | 217,900 |
| 6/25/2026 | $14.71 | $14.81 | $14.65 | $14.69 | 218,100 |
| 6/24/2026 | $14.94 | $14.98 | $14.85 | $14.87 | 250,100 |
| 6/23/2026 | $15.11 | $15.15 | $14.93 | $15.00 | 206,630 |
| 6/22/2026 | $14.86 | $14.97 | $14.81 | $14.90 | 208,739 |
| 6/18/2026 | $15.14 | $15.14 | $14.97 | $14.97 | 113,900 |
| 6/17/2026 | $14.96 | $15.28 | $14.96 | $15.18 | 160,510 |
| 6/16/2026 | $15.01 | $15.09 | $14.97 | $15.03 | 312,514 |
| 6/15/2026 | $14.99 | $15.10 | $14.93 | $14.99 | 348,319 |
| 6/12/2026 | $15.37 | $15.42 | $15.24 | $15.24 | 244,131 |
| 6/11/2026 | $15.63 | $15.78 | $15.35 | $15.42 | 371,703 |
| 6/10/2026 | $15.54 | $15.70 | $15.45 | $15.64 | 181,919 |
| 6/9/2026 | $15.39 | $15.68 | $15.24 | $15.41 | 311,811 |
| 6/8/2026 | $15.42 | $15.42 | $15.20 | $15.35 | 171,101 |
| 6/5/2026 | $15.40 | $15.62 | $15.40 | $15.44 | 323,963 |
| 6/4/2026 | $15.53 | $15.53 | $15.31 | $15.32 | 312,258 |
| 6/3/2026 | $15.46 | $15.53 | $15.42 | $15.47 | 313,833 |
| 6/2/2026 | $15.49 | $15.49 | $15.40 | $15.41 | 199,308 |
| 6/1/2026 | $15.27 | $15.50 | $15.27 | $15.50 | 416,113 |
| 5/29/2026 | $15.30 | $15.37 | $15.26 | $15.36 | 393,700 |
| 5/28/2026 | $15.44 | $15.45 | $15.28 | $15.38 | 313,832 |
| 5/27/2026 | $15.49 | $15.57 | $15.42 | $15.44 | 224,805 |
| 5/26/2026 | $15.54 | $15.57 | $15.48 | $15.56 | 167,236 |
| 5/22/2026 | $15.73 | $15.78 | $15.66 | $15.73 | 142,600 |
| 5/21/2026 | $15.79 | $15.85 | $15.59 | $15.64 | 120,718 |
| 5/20/2026 | $15.87 | $15.92 | $15.78 | $15.81 | 183,600 |
| 5/19/2026 | $15.92 | $15.95 | $15.83 | $15.90 | 126,200 |
| 5/18/2026 | $15.91 | $15.93 | $15.81 | $15.88 | 146,200 |
| 5/15/2026 | $16.13 | $16.13 | $15.86 | $15.93 | 468,300 |
| 5/14/2026 | $15.91 | $16.08 | $15.85 | $15.92 | 213,500 |
| 5/13/2026 | $15.81 | $16.01 | $15.78 | $16.00 | 359,652 |
| 5/12/2026 | $15.92 | $16.00 | $15.74 | $15.82 | 374,100 |
| 5/11/2026 | $15.80 | $15.94 | $15.75 | $15.93 | 189,000 |