ProShares VIX Mid-Term Futures ETF (VIXM)

VIXM
🏛️ Vereinigte Staaten →
15.78
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 16.66 16.81 16.63 16.75 0.1M
2023-12-28 16.64 16.76 16.64 16.71 0.0M
2023-12-27 17.11 17.11 16.72 16.74 0.1M
2023-12-26 17.25 17.31 17.09 17.11 0.0M
2023-12-22 17.40 17.57 17.26 17.26 0.0M
2023-12-21 17.44 17.53 17.29 17.34 0.1M
2023-12-20 16.97 17.64 16.92 17.55 0.2M
2023-12-19 16.69 16.99 16.68 16.97 0.0M
2023-12-18 16.47 16.61 16.42 16.61 0.0M
2023-12-15 16.17 16.46 16.11 16.46 0.0M
2023-12-14 16.10 16.37 16.07 16.11 0.2M
2023-12-13 16.44 16.51 16.20 16.24 0.1M
2023-12-12 16.58 16.61 16.34 16.47 0.1M
2023-12-11 16.96 16.96 16.72 16.73 0.1M
2023-12-08 17.20 17.20 16.93 16.93 0.0M
2023-12-07 17.32 17.35 17.20 17.24 0.0M
2023-12-06 17.18 17.37 17.18 17.28 0.1M
2023-12-05 17.37 17.37 17.20 17.28 0.0M
2023-12-04 17.25 17.47 17.19 17.28 0.0M
2023-12-01 17.17 17.27 17.08 17.10 0.1M
2023-11-30 17.28 17.39 17.20 17.21 0.1M
2023-11-29 17.01 17.39 16.93 17.39 0.1M
2023-11-28 17.24 17.26 17.11 17.16 0.1M
2023-11-27 17.25 17.30 17.13 17.30 0.1M
2023-11-24 17.52 17.54 17.12 17.12 0.0M
2023-11-22 17.27 17.60 17.24 17.52 0.1M
2023-11-21 17.68 17.68 17.40 17.40 0.0M
2023-11-20 17.63 17.64 17.51 17.64 0.0M
2023-11-17 17.70 17.75 17.63 17.68 0.0M
2023-11-16 17.96 18.00 17.74 17.79 0.0M
2023-11-15 18.06 18.11 17.93 18.00 0.1M
2023-11-14 17.84 18.19 17.82 18.18 0.0M
2023-11-13 18.22 18.26 17.95 18.19 0.0M
2023-11-10 18.47 18.50 18.06 18.14 0.0M
2023-11-09 18.14 18.66 18.11 18.63 0.2M
2023-11-08 18.37 18.62 18.24 18.26 0.1M
2023-11-07 18.59 18.65 18.48 18.51 0.1M
2023-11-06 18.89 18.91 18.55 18.57 0.2M
2023-11-03 19.21 19.21 18.95 19.04 0.2M
2023-11-02 19.43 19.56 19.28 19.31 0.2M
2023-11-01 20.19 20.20 19.68 19.68 0.2M
2023-10-31 20.74 20.88 20.31 20.36 0.1M
2023-10-30 21.50 21.55 20.94 20.97 0.1M
2023-10-27 21.25 21.90 21.22 21.90 0.1M
2023-10-26 21.39 21.77 21.23 21.50 0.1M
2023-10-25 20.74 21.46 20.73 21.43 0.1M
2023-10-24 20.85 21.13 20.57 20.65 0.1M
2023-10-23 21.91 22.00 20.96 21.16 0.2M
2023-10-20 21.52 21.75 21.38 21.71 0.1M
2023-10-19 20.65 21.49 20.64 21.48 0.1M
2023-10-18 20.47 20.87 20.45 20.80 0.0M
2023-10-17 20.21 20.41 19.77 20.24 0.1M
2023-10-16 20.29 20.30 19.87 19.95 0.1M
2023-10-13 19.56 20.71 19.51 20.68 0.2M
2023-10-12 19.17 19.80 19.04 19.56 0.0M
2023-10-11 19.44 19.67 19.18 19.18 0.0M
2023-10-10 19.66 19.68 19.30 19.42 0.2M
2023-10-09 20.15 20.26 19.75 19.80 0.1M
2023-10-06 20.34 20.46 19.60 19.71 0.1M
2023-10-05 20.00 20.54 20.00 20.06 0.1M
2023-10-04 20.47 20.53 20.08 20.11 0.1M
2023-10-03 19.70 20.47 19.55 20.45 0.2M
2023-10-02 19.44 19.55 19.20 19.38 0.1M
2023-09-29 18.93 19.46 18.91 19.41 0.1M
2023-09-28 19.77 19.88 19.22 19.26 0.2M
2023-09-27 19.79 20.30 19.71 19.71 0.1M
2023-09-26 19.37 20.01 19.28 19.97 0.1M
2023-09-25 19.37 19.41 19.07 19.17 0.1M
2023-09-22 19.04 19.14 18.92 19.13 0.0M
2023-09-21 18.97 19.12 18.88 19.09 0.1M
2023-09-20 18.20 18.60 18.12 18.58 0.1M
2023-09-19 18.40 18.69 18.28 18.29 0.1M
2023-09-18 18.65 18.65 18.28 18.45 0.1M
2023-09-15 18.23 18.51 18.16 18.51 0.1M
2023-09-14 18.39 18.39 18.15 18.15 0.1M
2023-09-13 18.46 18.53 18.35 18.47 0.0M
2023-09-12 18.48 18.55 18.33 18.55 0.0M
2023-09-11 18.53 18.71 18.44 18.44 0.0M
2023-09-08 18.95 18.95 18.69 18.78 0.0M
2023-09-07 19.41 19.42 18.96 18.96 0.1M
2023-09-06 19.03 19.29 19.03 19.18 0.0M
2023-09-05 19.07 19.12 18.81 18.94 0.1M
2023-09-01 18.90 19.06 18.84 19.05 0.2M
2023-08-31 19.32 19.32 19.04 19.09 0.2M
2023-08-30 19.48 19.52 19.26 19.32 0.1M
2023-08-29 19.73 19.73 19.37 19.49 0.2M
2023-08-28 19.99 20.00 19.69 19.78 0.2M
2023-08-25 20.43 20.61 19.97 20.11 0.1M
2023-08-24 20.09 20.65 20.07 20.65 0.0M
2023-08-23 20.41 20.43 20.21 20.34 0.2M
2023-08-22 20.32 20.62 20.27 20.58 0.0M
2023-08-21 20.58 20.75 20.30 20.43 0.0M
2023-08-18 21.17 21.25 20.60 20.60 0.1M
2023-08-17 20.37 20.93 20.37 20.79 0.1M
2023-08-16 20.27 20.55 20.05 20.53 0.2M
2023-08-15 19.88 20.43 19.88 20.35 0.1M
2023-08-14 20.01 20.15 19.74 19.76 0.0M
2023-08-11 20.30 20.30 19.81 19.90 0.0M
2023-08-10 19.87 20.35 19.68 20.23 0.1M
2023-08-09 20.12 20.42 19.90 20.21 0.1M
2023-08-08 20.27 20.86 20.19 20.24 0.0M
2023-08-07 20.09 20.19 19.86 19.89 0.0M
2023-08-04 20.12 20.53 19.76 20.42 0.1M
2023-08-03 20.52 20.71 20.11 20.13 0.1M
2023-08-02 19.96 20.55 19.96 20.23 0.2M
2023-08-01 19.77 19.77 19.44 19.58 0.1M
2023-07-31 19.36 19.56 19.36 19.37 0.1M
2023-07-28 19.25 19.54 19.24 19.47 0.4M
2023-07-27 19.30 19.96 19.23 19.75 0.1M
2023-07-26 19.74 19.74 19.33 19.33 0.0M
2023-07-25 19.85 19.85 19.44 19.60 0.0M
2023-07-24 19.85 19.85 19.58 19.67 0.1M
2023-07-21 20.10 20.10 19.71 19.89 0.0M
2023-07-20 19.95 20.14 19.81 20.09 0.1M
2023-07-19 19.75 20.05 19.67 20.01 0.1M
2023-07-18 19.90 19.90 19.63 19.75 0.1M
2023-07-17 19.90 19.90 19.48 19.77 0.1M
2023-07-14 19.89 19.96 19.58 19.71 0.1M
2023-07-13 19.57 19.84 19.47 19.83 0.1M
2023-07-12 19.95 19.95 19.66 19.80 0.2M
2023-07-11 20.25 20.44 20.12 20.25 0.0M
2023-07-10 20.56 20.63 20.33 20.34 0.0M
2023-07-07 21.12 21.12 20.48 20.68 0.1M
2023-07-06 20.72 21.73 20.72 20.95 0.3M
2023-07-05 20.72 20.72 20.50 20.50 0.1M
2023-07-03 20.48 20.52 20.36 20.52 0.1M
2023-06-30 20.75 20.78 20.44 20.48 0.1M
2023-06-29 20.66 20.92 20.64 20.91 0.1M
2023-06-28 21.00 21.03 20.58 20.58 0.1M
2023-06-27 21.52 21.52 21.04 21.12 0.1M
2023-06-26 21.78 21.80 21.48 21.65 0.1M
2023-06-23 21.94 22.09 21.73 21.93 0.1M
2023-06-22 22.07 22.08 21.70 21.76 0.0M
2023-06-21 21.96 21.98 21.84 21.91 0.1M
2023-06-20 21.92 22.16 21.90 22.12 0.3M
2023-06-16 22.15 22.28 21.72 21.81 0.1M
2023-06-15 21.93 22.18 21.89 22.18 0.1M
2023-06-14 22.35 22.35 21.94 22.04 0.1M
2023-06-13 22.12 22.39 22.02 22.24 0.2M
2023-06-12 22.40 22.58 22.26 22.29 0.1M
2023-06-09 22.34 22.48 22.18 22.31 0.0M
2023-06-08 22.75 22.78 22.33 22.35 0.1M
2023-06-07 22.75 22.88 22.68 22.82 0.2M
2023-06-06 23.37 23.40 22.54 22.59 0.3M
2023-06-05 23.51 23.71 23.44 23.45 0.1M
2023-06-02 23.90 23.95 23.39 23.67 0.1M
2023-06-01 24.82 24.88 24.16 24.17 0.5M
2023-05-31 25.34 25.43 24.94 24.98 0.0M
2023-05-30 24.87 25.43 24.87 25.25 0.1M
2023-05-26 25.76 25.76 25.41 25.41 0.1M
2023-05-25 25.91 26.21 25.84 25.93 0.5M
2023-05-24 26.15 26.30 26.07 26.15 0.1M
2023-05-23 26.16 26.38 25.84 26.15 0.1M
2023-05-22 26.25 26.27 25.93 26.06 0.1M
2023-05-19 25.76 26.27 25.57 26.23 0.1M
2023-05-18 26.08 26.11 25.80 25.84 0.0M
2023-05-17 26.25 26.38 26.08 26.19 0.0M
2023-05-16 26.28 26.64 26.19 26.64 0.0M
2023-05-15 26.34 26.44 26.13 26.17 0.1M
2023-05-12 26.20 26.59 26.13 26.39 0.0M
2023-05-11 26.64 26.83 26.22 26.31 0.0M
2023-05-10 26.52 27.00 26.39 26.46 0.0M
2023-05-09 26.89 26.95 26.66 26.78 0.0M
2023-05-08 26.95 27.09 26.74 26.76 0.0M
2023-05-05 27.22 27.29 26.80 26.95 0.2M
2023-05-04 27.50 27.96 27.35 27.77 0.2M
2023-05-03 26.89 27.24 26.71 27.21 0.1M
2023-05-02 26.48 27.54 26.48 26.85 0.1M
2023-05-01 26.87 26.87 26.23 26.41 0.1M
2023-04-28 26.88 27.03 26.78 26.78 0.1M
2023-04-27 26.86 26.87 26.67 26.87 0.0M
2023-04-26 27.25 27.30 26.81 27.10 0.1M
2023-04-25 26.59 27.51 26.54 27.49 0.1M
2023-04-24 26.55 26.73 26.46 26.51 0.1M
2023-04-21 26.50 26.65 26.39 26.52 0.1M
2023-04-20 26.61 26.63 26.21 26.53 0.1M
2023-04-19 26.34 26.37 26.01 26.19 0.0M
2023-04-18 26.05 26.23 26.00 26.07 0.0M
2023-04-17 26.24 26.24 25.83 25.96 0.1M
2023-04-14 26.45 26.49 26.23 26.34 0.0M
2023-04-13 26.29 26.29 25.96 26.14 0.1M
2023-04-12 26.24 26.57 26.18 26.48 0.1M
2023-04-11 26.51 26.66 26.36 26.59 0.0M
2023-04-10 27.25 27.32 26.57 26.63 0.1M
2023-04-06 27.27 27.37 26.86 26.95 0.0M
2023-04-05 27.10 27.49 27.10 27.16 0.1M
2023-04-04 26.70 27.25 26.70 27.07 0.1M
2023-04-03 26.94 27.06 26.43 26.47 0.1M
2023-03-31 26.84 26.84 26.64 26.82 0.1M
2023-03-30 26.53 27.13 26.53 26.79 0.1M
2023-03-29 26.62 26.87 26.58 26.69 0.0M
2023-03-28 27.25 27.49 27.02 27.07 0.0M
2023-03-27 27.81 27.82 27.16 27.22 0.0M
2023-03-24 28.42 29.26 27.88 27.88 0.1M
2023-03-23 27.13 28.25 26.66 28.05 0.1M
2023-03-22 27.48 27.62 26.67 27.59 0.1M
2023-03-21 28.10 28.10 27.29 27.37 0.1M
2023-03-20 29.18 29.37 28.58 28.78 0.1M
2023-03-17 27.90 29.16 27.77 28.82 0.1M
2023-03-16 29.27 29.27 27.32 27.34 0.1M
2023-03-15 28.75 29.84 28.38 28.78 0.2M
2023-03-14 26.80 27.60 26.49 27.30 0.1M
2023-03-13 28.70 28.88 27.74 28.06 0.1M
2023-03-10 26.12 28.79 26.12 27.56 0.1M
2023-03-09 24.66 26.12 24.59 26.08 0.1M
2023-03-08 25.13 25.13 24.82 24.93 0.0M
2023-03-07 24.85 25.18 24.69 25.15 0.0M
2023-03-06 25.14 25.14 24.78 24.78 0.0M
2023-03-03 25.46 25.53 25.16 25.24 0.1M
2023-03-02 26.45 26.45 25.55 25.60 0.1M
2023-03-01 25.96 26.25 25.86 26.18 0.1M
2023-02-28 26.20 26.20 25.81 25.91 0.0M
2023-02-27 26.22 26.35 26.12 26.23 0.0M
2023-02-24 26.72 26.89 26.49 26.71 0.1M
2023-02-23 26.20 26.62 26.01 26.05 0.0M
2023-02-22 26.78 27.07 26.45 26.45 0.0M
2023-02-21 26.53 27.00 26.44 26.85 0.1M
2023-02-17 26.10 26.41 25.94 25.99 0.1M
2023-02-16 25.76 25.94 25.36 25.92 0.0M
2023-02-15 25.76 25.76 25.35 25.35 0.0M
2023-02-14 25.91 26.00 25.40 25.48 0.1M
2023-02-13 26.47 26.47 25.96 26.00 0.0M
2023-02-10 26.50 26.76 26.34 26.62 0.0M
2023-02-09 25.53 26.32 25.36 26.20 0.0M
2023-02-08 25.46 25.89 25.27 25.85 0.0M
2023-02-07 25.71 25.71 25.00 25.27 0.1M
2023-02-06 25.48 25.68 25.36 25.56 0.1M
2023-02-03 25.38 25.65 25.12 25.43 0.1M
2023-02-02 24.60 25.33 24.50 25.08 0.2M
2023-02-01 25.17 25.40 24.65 24.81 0.2M
2023-01-31 25.35 25.37 25.03 25.13 0.1M
2023-01-30 25.56 25.72 25.35 25.40 0.1M
2023-01-27 25.64 25.64 25.14 25.28 0.1M
2023-01-26 25.73 25.83 25.49 25.62 0.0M
2023-01-25 26.37 26.54 25.82 25.86 0.3M
2023-01-24 26.57 26.67 26.00 26.01 0.1M
2023-01-23 26.94 26.97 26.50 26.50 0.1M
2023-01-20 27.62 27.62 26.95 26.95 0.1M
2023-01-19 27.88 27.98 27.43 27.57 0.1M
2023-01-18 26.94 27.67 26.91 27.59 0.1M
2023-01-17 26.91 27.22 26.88 26.93 0.1M
2023-01-13 27.58 27.58 26.76 26.85 0.2M
2023-01-12 27.71 27.83 27.34 27.40 0.2M
2023-01-11 27.91 28.09 27.77 27.99 0.2M
2023-01-10 28.58 28.59 27.88 27.95 0.1M
2023-01-09 28.52 28.76 28.25 28.67 0.1M
2023-01-06 28.98 28.99 28.50 28.73 0.2M
2023-01-05 29.49 29.60 29.29 29.35 0.1M
2023-01-04 29.70 29.75 29.28 29.28 0.2M
2023-01-03 30.08 30.44 29.82 29.87 0.2M