Trust VIX Mid-Term Futures ETF (NY: VIXM )

34.98 +0.01 (+0.01%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 34.20 35.18 34.13 34.98 174,206 +0.55(+1.58%)
Jun 27, 2022 34.60 34.74 34.25 34.43 93,521 -0.32(-0.92%)
Jun 24, 2022 34.86 34.86 34.50 34.75 270,605 -0.45(-1.28%)
Jun 23, 2022 35.04 35.63 34.88 35.20 128,811 -0.04(-0.11%)
Jun 22, 2022 36.04 36.04 35.14 35.24 66,713 -0.30(-0.84%)
Jun 21, 2022 35.60 35.72 35.10 35.54 340,089 -0.86(-2.36%)
Jun 17, 2022 36.85 37.10 36.23 36.40 172,654 -0.72(-1.94%)
Jun 16, 2022 36.64 37.43 36.48 37.12 200,565 +1.50(+4.21%)
Jun 15, 2022 36.55 36.57 35.13 35.62 306,189 -1.46(-3.94%)
Jun 14, 2022 37.53 37.70 36.93 37.08 109,995 -0.46(-1.23%)
Jun 13, 2022 36.66 37.70 36.42 37.54 371,093 +2.07(+5.84%)
Jun 10, 2022 35.25 35.88 35.07 35.47 256,408 +1.09(+3.17%)
Jun 09, 2022 33.97 34.42 33.78 34.38 42,880 +0.68(+2.02%)
Jun 08, 2022 33.92 34.05 33.54 33.70 95,557 -0.07(-0.21%)
Jun 07, 2022 34.55 34.58 33.62 33.77 188,168 -0.18(-0.53%)
Jun 06, 2022 33.72 34.16 33.60 33.95 85,478 -0.09(-0.26%)
Jun 03, 2022 33.91 34.14 33.66 34.04 57,161 +0.41(+1.22%)
Jun 02, 2022 34.21 34.30 33.46 33.63 87,034 -0.58(-1.70%)
Jun 01, 2022 34.00 34.86 33.81 34.21 105,661 -0.13(-0.38%)
May 31, 2022 34.88 35.14 34.20 34.34 112,173 -0.04(-0.12%)
May 27, 2022 34.43 34.59 34.34 34.38 103,152 -0.51(-1.46%)
May 26, 2022 34.77 34.98 34.53 34.89 89,087 -0.01(-0.03%)
May 25, 2022 35.73 35.73 34.80 34.90 124,918 -0.59(-1.66%)
May 24, 2022 35.78 36.31 35.39 35.49 79,347 +0.13(+0.37%)
May 23, 2022 35.20 35.66 35.00 35.36 61,519 -0.21(-0.59%)
May 20, 2022 34.79 36.80 34.77 35.57 143,014 +0.22(+0.62%)
May 19, 2022 36.66 36.72 35.29 35.35 71,467 -0.79(-2.19%)
May 18, 2022 34.77 36.37 34.77 36.14 163,547 +1.61(+4.66%)
May 17, 2022 34.17 34.66 34.08 34.53 64,324 -0.16(-0.46%)
May 16, 2022 35.05 35.05 34.57 34.69 72,262 -0.32(-0.91%)
May 13, 2022 35.39 35.39 34.65 35.01 335,780 -0.88(-2.45%)
May 12, 2022 36.69 36.82 35.73 35.89 98,860 -0.41(-1.13%)
May 11, 2022 36.18 36.49 35.40 36.30 82,548 +0.24(+0.67%)
May 10, 2022 35.88 36.75 35.83 36.06 116,303 -0.68(-1.85%)
May 09, 2022 36.21 36.90 35.89 36.74 164,879 +1.36(+3.84%)
May 06, 2022 35.40 36.23 35.17 35.38 358,227 +0.04(+0.11%)
May 05, 2022 33.24 35.61 33.24 35.34 201,443 +2.48(+7.55%)
May 04, 2022 34.00 34.32 32.67 32.86 114,266 -1.26(-3.69%)
May 03, 2022 34.74 34.84 34.08 34.12 259,000 -0.87(-2.49%)
May 02, 2022 35.03 35.89 34.78 34.99 362,477 -0.10(-0.28%)
Apr 29, 2022 34.27 35.20 34.03 35.09 292,593 +1.19(+3.51%)
Apr 28, 2022 33.91 34.48 33.40 33.90 71,930 -0.78(-2.25%)
Apr 27, 2022 34.65 34.76 33.84 34.68 193,760 +0.05(+0.14%)
Apr 26, 2022 33.82 34.67 33.73 34.63 134,863 +1.25(+3.74%)
Apr 25, 2022 33.90 34.39 33.30 33.38 140,713 -0.47(-1.39%)
Apr 22, 2022 32.71 33.96 32.62 33.85 112,862 +1.22(+3.74%)
Apr 21, 2022 31.42 32.68 31.33 32.63 79,439 +0.95(+3.00%)
Apr 20, 2022 31.82 32.00 31.62 31.68 144,047 -0.38(-1.19%)
Apr 19, 2022 32.75 32.80 31.91 32.06 132,695 -0.76(-2.32%)
Apr 18, 2022 32.84 33.08 32.61 32.82 129,318 +0.08(+0.24%)
Apr 14, 2022 32.04 32.75 31.95 32.74 487,280 +0.42(+1.30%)
Apr 13, 2022 33.11 33.13 32.22 32.32 67,605 -0.68(-2.06%)
Apr 12, 2022 32.62 33.10 32.34 33.00 56,902 +0.27(+0.82%)
Apr 11, 2022 32.30 32.78 32.22 32.73 78,109 +0.69(+2.15%)
Apr 08, 2022 32.14 32.23 31.75 32.04 48,221 +0.06(+0.19%)
Apr 07, 2022 32.33 32.62 31.73 31.98 53,162 -0.15(-0.47%)
Apr 06, 2022 32.20 32.67 31.96 32.13 236,292 +0.28(+0.88%)
Apr 05, 2022 31.03 31.93 31.01 31.85 73,583 +0.92(+2.97%)
Apr 04, 2022 31.21 31.33 30.89 30.93 65,464 -0.43(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.