MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VIXM — ProShares VIX Mid-Term Futures ETF
Cboe BZXProShares VIX Mid-Term Futures ETF
$12.83
+0.15(+1.18%)
- O
- 12.70
- H
- 12.87
- L
- 12.70
- V
- 177.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.83
Period Return-28.16%
Period High$18.40
Period Low$12.64
Avg Daily Volume273.6K
Total Trading Days365
VIXM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.70 | $12.87 | $12.70 | $12.83 | +$0.15 | +1.18% | 177,722 | $12.80 | $12.70 $12.87 |
| Oct 7, 2026 | $12.85 | $12.85 | $12.64 | $12.68 | +$0.01 | +0.08% | 169,404 | $12.68 | $12.64 $12.85 |
| Oct 6, 2026 | $12.77 | $12.81 | $12.64 | $12.67 | $-0.17 | -1.32% | 131,147 | $12.70 | $12.64 $12.81 |
| Oct 5, 2026 | $12.93 | $12.94 | $12.79 | $12.84 | $-0.08 | -0.62% | 96,994 | $12.83 | $12.79 $12.94 |
| Oct 2, 2026 | $12.93 | $12.97 | $12.88 | $12.92 | $-0.11 | -0.84% | 329,780 | $12.92 | $12.88 $12.97 |
| Oct 1, 2026 | $12.99 | $13.10 | $12.98 | $13.03 | +$0.11 | +0.85% | 291,373 | $13.02 | $12.98 $13.10 |
| Sep 30, 2026 | $12.83 | $12.97 | $12.82 | $12.92 | +$0.06 | +0.47% | 177,196 | $12.92 | $12.82 $12.97 |
| Sep 29, 2026 | $12.90 | $12.95 | $12.86 | $12.86 | $-0.11 | -0.85% | 139,125 | $12.90 | $12.86 $12.95 |
| Sep 28, 2026 | $12.94 | $13.01 | $12.90 | $12.97 | +$0.04 | +0.31% | 196,899 | $12.95 | $12.90 $13.01 |
| Sep 25, 2026 | $13.00 | $13.03 | $12.93 | $12.93 | $-0.05 | -0.39% | 243,121 | $12.97 | $12.93 $13.03 |
| Sep 24, 2026 | $12.93 | $13.04 | $12.93 | $12.98 | +$0.03 | +0.23% | 134,869 | $13.00 | $12.93 $13.04 |
| Sep 23, 2026 | $12.90 | $13.01 | $12.85 | $12.95 | +$0.06 | +0.47% | 205,270 | $12.96 | $12.85 $13.01 |
| Sep 22, 2026 | $12.97 | $13.00 | $12.85 | $12.89 | $-0.17 | -1.30% | 250,922 | $12.88 | $12.85 $13.00 |
| Sep 21, 2026 | $13.09 | $13.09 | $12.99 | $13.06 | $-0.09 | -0.68% | 529,702 | $13.03 | $12.99 $13.09 |
| Sep 18, 2026 | $13.06 | $13.17 | $13.06 | $13.15 | +$0.03 | +0.23% | 235,159 | $13.14 | $13.06 $13.17 |
| Sep 17, 2026 | $13.12 | $13.17 | $13.07 | $13.12 | $-0.15 | -1.13% | 287,015 | $13.11 | $13.07 $13.17 |
| Sep 16, 2026 | $13.24 | $13.37 | $13.18 | $13.27 | +$0.05 | +0.38% | 304,990 | $13.26 | $13.18 $13.37 |
| Sep 15, 2026 | $13.33 | $13.33 | $13.22 | $13.22 | $-0.05 | -0.38% | 127,522 | $13.25 | $13.22 $13.33 |
| Sep 14, 2026 | $13.49 | $13.49 | $13.26 | $13.27 | $-0.07 | -0.52% | 329,901 | $13.33 | $13.26 $13.49 |
| Sep 11, 2026 | $13.46 | $13.46 | $13.32 | $13.34 | $-0.09 | -0.67% | 621,620 | $13.37 | $13.32 $13.46 |
| Sep 10, 2026 | $13.46 | $13.53 | $13.39 | $13.43 | +$0.05 | +0.37% | 8,717,989 | $13.41 | $13.39 $13.53 |
| Sep 9, 2026 | $13.42 | $13.49 | $13.35 | $13.38 | +$0.00 | +0.00% | 572,961 | $13.40 | $13.35 $13.49 |
| Sep 8, 2026 | $13.32 | $13.38 | $13.18 | $13.38 | +$0.18 | +1.36% | 257,083 | $13.30 | $13.18 $13.38 |
| Sep 4, 2026 | $13.26 | $13.26 | $13.13 | $13.20 | $-0.10 | -0.75% | 329,766 | $13.20 | $13.13 $13.26 |
| Sep 3, 2026 | $13.40 | $13.40 | $13.27 | $13.30 | $-0.13 | -0.97% | 320,507 | $13.31 | $13.27 $13.40 |
| Sep 2, 2026 | $13.55 | $13.55 | $13.38 | $13.43 | $-0.07 | -0.52% | 176,646 | $13.42 | $13.38 $13.55 |
| Sep 1, 2026 | $13.42 | $13.55 | $13.41 | $13.50 | +$0.10 | +0.75% | 389,572 | $13.49 | $13.41 $13.55 |
| Aug 31, 2026 | $13.68 | $13.69 | $13.40 | $13.40 | $-0.26 | -1.90% | 274,134 | $13.55 | $13.40 $13.69 |
| Aug 28, 2026 | $13.58 | $13.68 | $13.58 | $13.66 | +$0.02 | +0.15% | 322,289 | $13.62 | $13.58 $13.68 |
| Aug 27, 2026 | $13.80 | $13.80 | $13.60 | $13.64 | $-0.17 | -1.23% | 400,606 | $13.66 | $13.60 $13.80 |