ProShares Trust II (VIXM) stock
VIXMCBOECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXY, YCL, YCS, ZSL
$13.25+0.34 (+2.63%)
Close on Oct 30, 2026Market cap $5.76BP/E –Yield –
Price history
ProShares Trust II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.25
+2.63% on the day
52-week range
$12.64 – $17.72
-25.2% from the high
Change over 52 weeks
-18.0%
From $16.15 on Oct 30, 2025
Average volume
457,127
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.21 | $13.36 | $12.91 | $13.25 | 0.00% | 711,358 |
| Oct 19, 2026 | $12.89 | $13.41 | $12.76 | $13.25 | +3.19% | 1,873,490 |
| Oct 12, 2026 | $12.84 | $13.13 | $12.64 | $12.84 | +0.16% | 1,230,370 |
| Oct 5, 2026 | $12.93 | $12.94 | $12.64 | $12.82 | -0.77% | 696,111 |
| Sep 28, 2026 | $12.94 | $13.10 | $12.82 | $12.92 | -0.08% | 1,134,370 |
| Sep 21, 2026 | $13.09 | $13.09 | $12.85 | $12.93 | -1.67% | 1,363,880 |
| Sep 14, 2026 | $13.49 | $13.49 | $13.06 | $13.15 | -1.42% | 1,284,585 |
| Sep 8, 2026 | $13.32 | $13.53 | $13.18 | $13.34 | +1.06% | 10,169,649 |
| Aug 31, 2026 | $13.68 | $13.69 | $13.13 | $13.20 | -3.37% | 1,490,624 |
| Aug 24, 2026 | $14.04 | $14.04 | $13.58 | $13.66 | -2.57% | 1,769,258 |
| Aug 17, 2026 | $14.30 | $14.40 | $14.02 | $14.02 | -1.27% | 1,085,811 |
| Aug 10, 2026 | $14.33 | $14.34 | $14.13 | $14.20 | -1.05% | 5,311,753 |
| Aug 3, 2026 | $14.32 | $14.45 | $14.13 | $14.35 | -0.83% | 4,987,704 |
| Jul 27, 2026 | $14.57 | $14.73 | $14.36 | $14.47 | -1.03% | 1,393,266 |
| Jul 20, 2026 | $14.43 | $14.78 | $14.29 | $14.62 | +0.62% | 2,243,268 |
| Jul 13, 2026 | $14.38 | $14.64 | $14.18 | $14.53 | +1.54% | 2,111,689 |
| Jul 6, 2026 | $14.31 | $14.44 | $14.17 | $14.31 | -0.07% | 1,039,026 |
| Jun 29, 2026 | $14.62 | $14.66 | $14.25 | $14.32 | -2.32% | 809,304 |
| Jun 22, 2026 | $14.86 | $15.15 | $14.63 | $14.66 | -2.07% | 1,101,365 |
| Jun 15, 2026 | $14.99 | $15.28 | $14.93 | $14.97 | -1.77% | 935,207 |
| Jun 8, 2026 | $15.42 | $15.78 | $15.20 | $15.24 | -1.30% | 1,280,665 |
| Jun 1, 2026 | $15.27 | $15.62 | $15.27 | $15.44 | +0.52% | 1,565,475 |
| May 26, 2026 | $15.54 | $15.57 | $15.26 | $15.36 | -2.35% | 1,099,560 |
| May 18, 2026 | $15.91 | $15.95 | $15.59 | $15.73 | -1.26% | 719,177 |
| May 11, 2026 | $15.80 | $16.13 | $15.74 | $15.93 | +1.01% | 1,604,444 |
| May 4, 2026 | $15.70 | $15.91 | $15.56 | $15.77 | +0.38% | 1,893,839 |
| Apr 27, 2026 | $15.89 | $16.01 | $15.54 | $15.71 | -1.32% | 1,167,107 |
| Apr 20, 2026 | $15.85 | $16.06 | $15.71 | $15.92 | +1.53% | 1,566,836 |
| Apr 13, 2026 | $16.05 | $16.10 | $15.53 | $15.68 | -2.37% | 1,953,744 |
| Apr 6, 2026 | $16.82 | $17.01 | $15.83 | $16.06 | -4.00% | 1,784,227 |
| Mar 30, 2026 | $17.46 | $17.72 | $16.73 | $16.73 | -5.16% | 944,640 |
| Mar 23, 2026 | $16.63 | $17.64 | $16.42 | $17.64 | +2.44% | 1,701,944 |
| Mar 16, 2026 | $16.69 | $17.28 | $16.18 | $17.22 | +1.71% | 1,438,197 |
| Mar 9, 2026 | $16.79 | $17.02 | $16.15 | $16.93 | +1.80% | 2,908,687 |
| Mar 2, 2026 | $15.95 | $16.70 | $15.53 | $16.63 | +5.99% | 2,786,088 |
| Feb 23, 2026 | $15.47 | $15.83 | $15.41 | $15.69 | +1.42% | 1,208,235 |
| Feb 17, 2026 | $15.75 | $15.75 | $15.30 | $15.47 | -0.45% | 1,180,499 |
| Feb 9, 2026 | $15.23 | $15.73 | $15.07 | $15.54 | +2.17% | 1,569,697 |
| Feb 2, 2026 | $15.26 | $15.71 | $15.03 | $15.21 | -0.72% | 1,920,883 |
| Jan 26, 2026 | $14.86 | $15.48 | $14.85 | $15.32 | +2.34% | 1,460,803 |
| Jan 20, 2026 | $15.33 | $15.42 | $14.77 | $14.97 | +0.07% | 1,555,347 |
| Jan 12, 2026 | $15.11 | $15.27 | $14.87 | $14.96 | -0.13% | 1,894,855 |
| Jan 5, 2026 | $15.13 | $15.31 | $14.89 | $14.98 | -1.45% | 1,457,220 |
| Dec 29, 2025 | $15.20 | $15.27 | $15.04 | $15.20 | +0.53% | 764,356 |
| Dec 22, 2025 | $15.03 | $15.16 | $14.87 | $15.12 | 0.00% | 555,902 |
| Dec 15, 2025 | $15.53 | $15.73 | $15.09 | $15.12 | -2.51% | 564,356 |
| Dec 8, 2025 | $15.72 | $15.96 | $15.39 | $15.51 | -1.46% | 692,500 |
| Dec 1, 2025 | $16.27 | $16.27 | $15.67 | $15.74 | -2.14% | 758,842 |
| Nov 24, 2025 | $16.92 | $16.96 | $16.08 | $16.09 | -5.99% | 646,830 |
| Nov 17, 2025 | $16.68 | $17.30 | $16.43 | $17.11 | +2.89% | 1,482,715 |
| Nov 10, 2025 | $16.16 | $17.10 | $16.07 | $16.63 | +1.34% | 669,440 |
| Nov 3, 2025 | $16.18 | $16.76 | $16.18 | $16.41 | +0.92% | 868,745 |
| Oct 27, 2025 | $15.76 | $16.39 | $15.67 | $16.26 | +2.33% | 537,399 |
| Oct 20, 2025 | $16.25 | $16.45 | $15.83 | $15.89 | -2.56% | 622,863 |
| Oct 13, 2025 | $16.17 | $16.84 | $15.98 | $16.31 | -0.86% | 559,589 |
| Oct 6, 2025 | $15.79 | $16.68 | $15.79 | $16.45 | +3.33% | 796,853 |
| Sep 29, 2025 | $15.70 | $15.96 | $15.70 | $15.92 | +0.89% | 498,383 |
| Sep 22, 2025 | $15.97 | $16.24 | $15.77 | $15.78 | -0.88% | 1,148,274 |
| Sep 15, 2025 | $15.87 | $16.19 | $15.84 | $15.92 | -0.13% | 695,013 |
| Sep 8, 2025 | $16.19 | $16.25 | $15.85 | $15.94 | -2.09% | 593,309 |
| Sep 2, 2025 | $16.65 | $16.75 | $16.01 | $16.28 | -0.43% | 362,473 |
| Aug 25, 2025 | $16.11 | $16.41 | $16.06 | $16.35 | +1.43% | 527,677 |
| Aug 18, 2025 | $16.85 | $16.91 | $16.08 | $16.12 | -3.93% | 735,425 |
| Aug 11, 2025 | $16.69 | $16.78 | $16.47 | $16.78 | +0.36% | 457,745 |
| Aug 4, 2025 | $16.92 | $17.04 | $16.56 | $16.72 | -1.94% | 314,868 |
| Jul 28, 2025 | $16.41 | $17.22 | $16.29 | $17.05 | +3.27% | 1,588,305 |
| Jul 21, 2025 | $16.93 | $17.11 | $16.48 | $16.51 | -2.54% | 889,063 |
| Jul 14, 2025 | $16.79 | $17.26 | $16.60 | $16.94 | +1.99% | 602,347 |
| Jul 7, 2025 | $16.89 | $17.01 | $16.55 | $16.61 | -1.07% | 841,843 |
| Jun 30, 2025 | $16.62 | $16.82 | $16.62 | $16.79 | +0.36% | 681,545 |
| Jun 23, 2025 | $17.36 | $17.46 | $16.53 | $16.73 | -3.07% | 649,220 |
| Jun 16, 2025 | $17.18 | $17.46 | $16.87 | $17.26 | -1.26% | 620,469 |
| Jun 9, 2025 | $16.87 | $17.54 | $16.63 | $17.48 | +3.43% | 514,509 |
| Jun 2, 2025 | $17.13 | $17.16 | $16.72 | $16.90 | -0.82% | 338,435 |
| May 26, 2025 | $17.45 | $17.45 | $16.59 | $17.04 | -1.33% | 364,843 |
| May 19, 2025 | $16.46 | $17.45 | $16.19 | $17.27 | +6.67% | 609,613 |
| May 12, 2025 | $16.75 | $16.75 | $15.80 | $16.19 | -6.14% | 723,378 |
| May 5, 2025 | $17.56 | $17.95 | $17.16 | $17.25 | -1.03% | 608,325 |
| Apr 28, 2025 | $17.70 | $18.40 | $17.37 | $17.43 | -1.80% | 603,453 |
| Apr 21, 2025 | $18.85 | $19.50 | $17.70 | $17.75 | -5.53% | 608,542 |
| Apr 14, 2025 | $18.07 | $19.04 | $17.92 | $18.79 | -0.63% | 441,401 |
| Apr 7, 2025 | $19.71 | $19.81 | $16.75 | $18.91 | +2.44% | 2,324,113 |
| Mar 31, 2025 | $16.31 | $18.88 | $15.56 | $18.46 | +17.06% | 2,627,875 |
| Mar 24, 2025 | $15.02 | $15.83 | $14.68 | $15.77 | +3.21% | 963,301 |
| Mar 17, 2025 | $15.61 | $15.85 | $15.23 | $15.28 | -2.86% | 658,627 |
| Mar 10, 2025 | $16.14 | $17.04 | $15.69 | $15.73 | -0.51% | 3,739,029 |
| Mar 3, 2025 | $14.97 | $16.39 | $14.97 | $15.81 | +4.63% | 2,375,687 |
| Feb 24, 2025 | $15.00 | $15.57 | $14.79 | $15.11 | +0.13% | 858,557 |
| Feb 18, 2025 | $14.58 | $15.17 | $14.53 | $15.09 | +3.14% | 728,327 |
| Feb 10, 2025 | $14.51 | $14.73 | $14.45 | $14.63 | -0.54% | 544,011 |
| Feb 3, 2025 | $15.09 | $15.20 | $14.31 | $14.71 | +0.34% | 739,283 |
| Jan 27, 2025 | $14.95 | $15.01 | $14.10 | $14.66 | +2.52% | 951,077 |
| Jan 21, 2025 | $14.44 | $14.49 | $14.20 | $14.30 | -1.28% | 377,808 |
| Jan 13, 2025 | $15.41 | $15.58 | $14.30 | $14.49 | -4.64% | 737,277 |
| Jan 6, 2025 | $14.28 | $15.34 | $14.10 | $15.19 | +5.78% | 443,134 |
| Dec 30, 2024 | $14.79 | $15.01 | $14.30 | $14.36 | -0.35% | 454,795 |
| Dec 23, 2024 | $14.76 | $14.98 | $13.90 | $14.41 | -2.83% | 470,351 |
| Dec 16, 2024 | $14.32 | $16.04 | $14.30 | $14.83 | +3.56% | 1,435,620 |
| Dec 9, 2024 | $14.03 | $14.41 | $13.95 | $14.32 | +2.21% | 553,792 |
| Dec 2, 2024 | $13.75 | $14.20 | $13.68 | $14.01 | +1.97% | 518,521 |
| Nov 25, 2024 | $13.84 | $14.06 | $13.68 | $13.74 | -2.03% | 249,563 |
| Nov 18, 2024 | $14.29 | $14.49 | $13.96 | $14.03 | -2.33% | 545,281 |
| Nov 11, 2024 | $13.98 | $14.52 | $13.85 | $14.36 | +2.50% | 942,610 |
| Nov 4, 2024 | $15.64 | $15.68 | $13.97 | $14.01 | -10.54% | 1,056,894 |
| Oct 28, 2024 | $14.91 | $15.69 | $14.76 | $15.66 | +2.76% | 833,980 |
| Oct 21, 2024 | $14.79 | $15.29 | $14.56 | $15.24 | +4.31% | 417,972 |
| Oct 14, 2024 | $15.23 | $15.28 | $14.61 | $14.61 | -4.82% | 289,597 |
| Oct 7, 2024 | $15.56 | $16.20 | $15.32 | $15.35 | -0.58% | 595,364 |
| Sep 30, 2024 | $15.32 | $15.85 | $15.05 | $15.44 | +1.25% | 472,972 |
| Sep 23, 2024 | $14.76 | $15.28 | $14.65 | $15.25 | +3.18% | 581,994 |
| Sep 16, 2024 | $15.16 | $15.30 | $14.53 | $14.78 | -1.40% | 1,186,654 |
| Sep 9, 2024 | $15.82 | $15.98 | $14.81 | $14.99 | -6.20% | 342,855 |
| Sep 3, 2024 | $14.50 | $16.18 | $14.50 | $15.98 | +10.82% | 815,999 |
| Aug 26, 2024 | $14.50 | $14.78 | $14.31 | $14.42 | -1.44% | 433,802 |
| Aug 19, 2024 | $14.40 | $14.98 | $14.25 | $14.63 | +1.46% | 501,563 |
| Aug 12, 2024 | $15.34 | $15.73 | $14.12 | $14.42 | -6.73% | 569,841 |
| Aug 5, 2024 | $18.49 | $19.92 | $15.41 | $15.46 | -4.80% | 2,449,621 |
| Jul 29, 2024 | $14.63 | $16.52 | $14.13 | $16.24 | +10.40% | 1,015,512 |
| Jul 22, 2024 | $14.45 | $15.16 | $14.20 | $14.71 | +1.31% | 435,597 |
| Jul 15, 2024 | $13.95 | $14.65 | $13.79 | $14.52 | +3.71% | 377,868 |
| Jul 8, 2024 | $14.02 | $14.19 | $13.83 | $14.00 | -0.50% | 464,208 |
| Jul 1, 2024 | $14.20 | $14.27 | $13.90 | $14.07 | -1.81% | 321,793 |
| Jun 24, 2024 | $14.50 | $14.56 | $14.10 | $14.33 | -1.44% | 5,443,801 |
| Jun 17, 2024 | $14.36 | $14.92 | $14.21 | $14.54 | +1.68% | 462,394 |
| Jun 10, 2024 | $14.11 | $14.40 | $13.90 | $14.30 | +1.69% | 408,229 |
| Jun 3, 2024 | $13.85 | $14.16 | $13.81 | $14.06 | +1.17% | 233,265 |
| May 28, 2024 | $13.83 | $14.26 | $13.83 | $13.90 | +0.22% | 296,816 |
| May 20, 2024 | $13.84 | $14.14 | $13.77 | $13.87 | -0.32% | 319,250 |
| May 13, 2024 | $14.44 | $14.55 | $13.87 | $13.92 | -3.70% | 807,630 |
| May 6, 2024 | $14.90 | $14.95 | $14.45 | $14.45 | -3.60% | 657,718 |
| Apr 29, 2024 | $15.40 | $15.63 | $14.96 | $14.99 | -3.35% | 318,033 |
| Apr 22, 2024 | $16.32 | $16.35 | $15.27 | $15.51 | -6.28% | 5,123,530 |
| Apr 15, 2024 | $16.45 | $17.02 | $16.33 | $16.55 | -0.54% | 301,895 |
| Apr 8, 2024 | $16.25 | $16.94 | $15.98 | $16.64 | +2.15% | 3,467,067 |
| Apr 1, 2024 | $15.85 | $16.34 | $15.77 | $16.29 | +2.78% | 428,310 |
| Mar 25, 2024 | $16.00 | $16.00 | $15.67 | $15.85 | -0.57% | 158,999 |
| Mar 18, 2024 | $16.37 | $16.37 | $15.74 | $15.94 | -3.51% | 430,368 |
| Mar 11, 2024 | $16.37 | $16.77 | $15.93 | $16.52 | +1.35% | 3,611,911 |
| Mar 4, 2024 | $15.66 | $16.61 | $15.63 | $16.30 | +4.35% | 321,924 |
| Feb 26, 2024 | $15.66 | $15.74 | $15.51 | $15.62 | -1.14% | 268,560 |
| Feb 20, 2024 | $16.14 | $16.43 | $15.64 | $15.80 | -1.80% | 340,984 |
| Feb 12, 2024 | $15.74 | $16.89 | $15.64 | $16.09 | +2.42% | 336,154 |
| Feb 5, 2024 | $16.03 | $16.24 | $15.49 | $15.71 | -2.18% | 223,278 |
| Jan 29, 2024 | $15.70 | $16.18 | $15.59 | $16.06 | +2.55% | 304,162 |
| Jan 22, 2024 | $15.89 | $15.95 | $15.39 | $15.66 | -2.06% | 264,925 |
| Jan 16, 2024 | $16.25 | $16.84 | $15.92 | $15.99 | -0.06% | 330,751 |
| Jan 8, 2024 | $16.49 | $16.49 | $15.64 | $16.00 | -2.74% | 291,271 |
| Jan 2, 2024 | $16.96 | $17.05 | $16.44 | $16.45 | -1.79% | 227,258 |
| Dec 26, 2023 | $17.25 | $17.31 | $16.63 | $16.75 | -2.95% | 247,955 |
| Dec 18, 2023 | $16.47 | $17.64 | $16.42 | $17.26 | +4.86% | 358,107 |
| Dec 11, 2023 | $16.96 | $16.96 | $16.07 | $16.46 | -2.78% | 462,595 |
| Dec 4, 2023 | $17.25 | $17.47 | $16.93 | $16.93 | -0.99% | 241,456 |
| Nov 27, 2023 | $17.25 | $17.39 | $16.93 | $17.10 | -0.12% | 422,781 |
| Nov 20, 2023 | $17.63 | $17.68 | $17.12 | $17.12 | -3.17% | 273,065 |
| Nov 13, 2023 | $18.22 | $18.26 | $17.63 | $17.68 | -2.54% | 260,516 |
| Nov 6, 2023 | $18.89 | $18.91 | $18.06 | $18.14 | -4.73% | 571,305 |
| Oct 30, 2023 | $21.50 | $21.55 | $18.95 | $19.04 | -13.06% | 823,860 |
| Oct 23, 2023 | $21.91 | $22.00 | $20.57 | $21.90 | +0.88% | 573,050 |
| Oct 16, 2023 | $20.29 | $21.75 | $19.77 | $21.71 | +4.98% | 418,388 |
| Oct 9, 2023 | $20.15 | $20.71 | $19.04 | $20.68 | +4.92% | 577,338 |
| Oct 2, 2023 | $19.44 | $20.54 | $19.20 | $19.71 | +1.55% | 575,543 |
| Sep 25, 2023 | $19.37 | $20.30 | $18.91 | $19.41 | +1.46% | 567,908 |
| Sep 18, 2023 | $18.65 | $19.14 | $18.12 | $19.13 | +3.35% | 343,644 |
| Sep 11, 2023 | $18.53 | $18.71 | $18.15 | $18.51 | -1.44% | 248,163 |
| Sep 5, 2023 | $19.07 | $19.42 | $18.69 | $18.78 | -1.42% | 265,701 |
| Aug 28, 2023 | $19.99 | $20.00 | $18.84 | $19.05 | -5.27% | 880,975 |
| Aug 21, 2023 | $20.58 | $20.75 | $19.97 | $20.11 | -2.38% | 319,215 |
| Aug 14, 2023 | $20.01 | $21.25 | $19.74 | $20.60 | +3.52% | 507,723 |
| Aug 7, 2023 | $20.09 | $20.86 | $19.68 | $19.90 | -2.55% | 300,861 |
| Jul 31, 2023 | $19.36 | $20.71 | $19.36 | $20.42 | +4.88% | 485,959 |
| Jul 24, 2023 | $19.85 | $19.96 | $19.23 | $19.47 | -2.13% | 571,887 |
| Jul 17, 2023 | $19.90 | $20.14 | $19.48 | $19.89 | +0.93% | 345,580 |
| Jul 10, 2023 | $20.56 | $20.63 | $19.47 | $19.71 | -4.69% | 418,328 |
| Jul 3, 2023 | $20.48 | $21.73 | $20.36 | $20.68 | +1.00% | 547,383 |
| Jun 26, 2023 | $21.78 | $21.80 | $20.44 | $20.48 | -6.63% | 582,496 |
| Jun 20, 2023 | $21.92 | $22.16 | $21.70 | $21.93 | +0.55% | 478,995 |
| Jun 12, 2023 | $22.40 | $22.58 | $21.72 | $21.81 | -2.24% | 423,769 |
| Jun 5, 2023 | $23.51 | $23.71 | $22.18 | $22.31 | -5.75% | 750,310 |
| May 30, 2023 | $24.87 | $25.43 | $23.39 | $23.67 | -6.85% | 642,026 |
| May 22, 2023 | $26.25 | $26.38 | $25.41 | $25.41 | -3.13% | 734,439 |
| May 15, 2023 | $26.34 | $26.64 | $25.57 | $26.23 | -0.61% | 212,818 |
| May 8, 2023 | $26.95 | $27.09 | $26.13 | $26.39 | -2.08% | 179,478 |
| May 1, 2023 | $26.87 | $27.96 | $26.23 | $26.95 | +0.63% | 707,997 |
| Apr 24, 2023 | $26.55 | $27.51 | $26.46 | $26.78 | +0.98% | 450,701 |
| Apr 17, 2023 | $26.24 | $26.65 | $25.83 | $26.52 | +0.68% | 349,488 |
| Apr 10, 2023 | $27.25 | $27.32 | $25.96 | $26.34 | -2.26% | 297,747 |
| Apr 3, 2023 | $26.94 | $27.49 | $26.43 | $26.95 | +0.48% | 337,073 |
| Mar 27, 2023 | $27.81 | $27.82 | $26.53 | $26.82 | -3.80% | 275,358 |
| Mar 20, 2023 | $29.18 | $29.37 | $26.66 | $27.88 | -3.26% | 426,194 |
| Mar 13, 2023 | $28.70 | $29.84 | $26.49 | $28.82 | +4.57% | 591,208 |
| Mar 6, 2023 | $25.14 | $28.79 | $24.59 | $27.56 | +9.19% | 276,554 |
| Feb 27, 2023 | $26.22 | $26.45 | $25.16 | $25.24 | -5.50% | 352,147 |
| Feb 21, 2023 | $26.53 | $27.07 | $26.01 | $26.71 | +2.77% | 219,071 |
| Feb 13, 2023 | $26.47 | $26.47 | $25.35 | $25.99 | -2.37% | 213,748 |
| Feb 6, 2023 | $25.48 | $26.76 | $25.00 | $26.62 | +4.68% | 262,411 |
| Jan 30, 2023 | $25.56 | $25.72 | $24.50 | $25.43 | +0.59% | 653,561 |
| Jan 23, 2023 | $26.94 | $26.97 | $25.14 | $25.28 | -6.20% | 594,649 |
| Jan 17, 2023 | $26.91 | $27.98 | $26.88 | $26.95 | +0.37% | 452,055 |
| Jan 9, 2023 | $28.52 | $28.76 | $26.76 | $26.85 | -6.54% | 864,940 |
| Jan 3, 2023 | $30.08 | $30.44 | $28.50 | $28.73 | -5.37% | 741,571 |
| Dec 27, 2022 | $30.54 | $30.84 | $30.17 | $30.36 | -0.85% | 320,472 |
| Dec 19, 2022 | $31.03 | $31.23 | $30.07 | $30.62 | -1.26% | 503,978 |
| Dec 12, 2022 | $30.90 | $31.47 | $29.72 | $31.01 | +0.49% | 481,497 |
| Dec 5, 2022 | $30.59 | $31.00 | $30.32 | $30.86 | +1.85% | 509,325 |
| Nov 28, 2022 | $31.43 | $31.92 | $30.28 | $30.30 | -3.04% | 541,727 |
| Nov 21, 2022 | $32.30 | $32.30 | $30.99 | $31.25 | -3.34% | 295,684 |
| Nov 14, 2022 | $32.62 | $33.11 | $32.28 | $32.33 | -1.01% | 318,396 |
| Nov 7, 2022 | $32.05 | $33.30 | $31.94 | $32.66 | +1.18% | 358,817 |
| Oct 31, 2022 | $33.32 | $33.45 | $31.92 | $32.28 | -2.74% | 575,914 |
| Oct 24, 2022 | $35.17 | $35.54 | $33.03 | $33.19 | -5.82% | 340,489 |
| Oct 17, 2022 | $35.71 | $35.83 | $34.98 | $35.24 | -3.19% | 289,943 |
| Oct 10, 2022 | $35.86 | $36.95 | $35.13 | $36.40 | +1.90% | 422,708 |
| Oct 3, 2022 | $35.03 | $36.09 | $34.07 | $35.72 | +0.62% | 668,086 |
| Sep 26, 2022 | $34.54 | $35.72 | $34.09 | $35.50 | +3.39% | 596,180 |
| Sep 19, 2022 | $33.94 | $34.84 | $32.65 | $34.34 | +2.34% | 433,319 |
| Sep 12, 2022 | $32.16 | $34.26 | $32.02 | $33.55 | +3.33% | 565,365 |
| Sep 6, 2022 | $32.83 | $33.72 | $32.16 | $32.47 | -2.38% | 320,357 |
| Aug 29, 2022 | $33.88 | $34.00 | $32.46 | $33.26 | -1.01% | 461,370 |
| Aug 22, 2022 | $33.33 | $33.75 | $32.35 | $33.60 | +2.35% | 500,108 |
| Aug 15, 2022 | $32.36 | $33.16 | $31.98 | $32.83 | +1.61% | 615,962 |
| Aug 8, 2022 | $33.15 | $33.53 | $32.08 | $32.31 | -2.53% | 441,417 |
| Aug 1, 2022 | $32.61 | $33.66 | $32.56 | $33.15 | +2.60% | 244,491 |
| Jul 25, 2022 | $34.11 | $34.55 | $32.31 | $32.31 | -5.53% | 413,749 |
| Jul 18, 2022 | $34.37 | $35.23 | $33.95 | $34.20 | -1.27% | 296,329 |
| Jul 11, 2022 | $34.71 | $36.00 | $34.55 | $34.64 | +0.67% | 723,659 |
| Jul 5, 2022 | $35.54 | $35.73 | $34.27 | $34.41 | -1.71% | 327,646 |
| Jun 27, 2022 | $34.60 | $35.91 | $34.13 | $35.01 | +0.75% | 536,101 |
| Jun 21, 2022 | $35.60 | $36.04 | $34.50 | $34.75 | -4.53% | 806,218 |
| Jun 13, 2022 | $36.66 | $37.70 | $35.13 | $36.40 | +2.62% | 1,160,496 |
| Jun 6, 2022 | $33.72 | $35.88 | $33.54 | $35.47 | +4.20% | 668,491 |
| May 31, 2022 | $34.88 | $35.14 | $33.46 | $34.04 | -0.99% | 362,029 |
| May 23, 2022 | $35.20 | $36.31 | $34.34 | $34.38 | -3.35% | 458,023 |
| May 16, 2022 | $35.05 | $36.80 | $34.08 | $35.57 | +1.60% | 516,814 |
| May 9, 2022 | $36.21 | $36.90 | $34.65 | $35.01 | -1.05% | 798,379 |
| May 2, 2022 | $35.03 | $36.23 | $32.67 | $35.38 | +0.83% | 1,295,413 |
| Apr 25, 2022 | $33.90 | $35.20 | $33.30 | $35.09 | +3.66% | 833,861 |
| Apr 18, 2022 | $32.84 | $33.96 | $31.33 | $33.85 | +3.39% | 598,361 |
| Apr 11, 2022 | $32.30 | $33.13 | $31.95 | $32.74 | +2.18% | 689,896 |
| Apr 4, 2022 | $31.21 | $32.67 | $30.89 | $32.04 | +2.17% | 476,972 |
| Mar 28, 2022 | $31.50 | $31.96 | $30.67 | $31.36 | +0.06% | 479,691 |
| Mar 21, 2022 | $32.27 | $32.32 | $31.25 | $31.34 | -2.85% | 468,212 |
| Mar 14, 2022 | $34.86 | $36.06 | $32.13 | $32.26 | -7.09% | 717,273 |
| Mar 7, 2022 | $34.25 | $35.57 | $33.64 | $34.72 | +3.58% | 1,039,088 |
| Feb 28, 2022 | $32.09 | $34.14 | $31.90 | $33.52 | +7.26% | 672,483 |
| Feb 22, 2022 | $31.73 | $33.55 | $30.93 | $31.25 | -0.64% | 1,097,593 |
| Feb 14, 2022 | $31.55 | $32.17 | $30.00 | $31.45 | -0.76% | 441,484 |
| Feb 7, 2022 | $30.78 | $31.90 | $29.46 | $31.69 | +1.96% | 614,084 |
| Jan 31, 2022 | $31.60 | $31.63 | $29.45 | $31.08 | -0.99% | 482,870 |
| Jan 24, 2022 | $32.55 | $34.05 | $31.06 | $31.39 | -1.54% | 2,076,079 |
| Jan 18, 2022 | $30.57 | $31.91 | $30.00 | $31.88 | +6.30% | 675,335 |
| Jan 10, 2022 | $30.95 | $31.33 | $29.26 | $29.99 | -1.51% | 449,478 |
| Jan 3, 2022 | $30.40 | $31.19 | $29.96 | $30.45 | -0.39% | 385,074 |
| Dec 27, 2021 | $31.36 | $31.39 | $30.38 | $30.57 | -2.80% | 303,511 |
| Dec 20, 2021 | $33.18 | $33.45 | $31.15 | $31.45 | -2.39% | 310,007 |
| Dec 13, 2021 | $31.07 | $32.45 | $30.73 | $32.22 | +4.51% | 364,262 |
| Dec 6, 2021 | $33.49 | $33.86 | $30.66 | $30.83 | -9.27% | 833,573 |
| Nov 29, 2021 | $31.86 | $34.77 | $31.02 | $33.98 | +5.23% | 1,046,896 |
| Nov 22, 2021 | $30.56 | $33.69 | $30.56 | $32.29 | +4.80% | 399,526 |
| Nov 15, 2021 | $29.85 | $31.25 | $29.85 | $30.81 | +2.91% | 152,136 |
| Nov 8, 2021 | $29.94 | $30.76 | $29.76 | $29.94 | -0.50% | 268,968 |
| Nov 1, 2021 | $30.18 | $30.52 | $29.27 | $30.09 | -1.05% | 754,549 |
| Oct 25, 2021 | $30.30 | $30.55 | $29.70 | $30.41 | +0.16% | 403,283 |
| Oct 18, 2021 | $30.67 | $30.92 | $30.00 | $30.36 | -0.75% | 579,762 |
| Oct 11, 2021 | $31.45 | $31.51 | $29.98 | $30.59 | -2.70% | 194,753 |
| Oct 4, 2021 | $31.88 | $32.64 | $31.10 | $31.44 | -1.29% | 527,971 |
| Sep 27, 2021 | $30.62 | $32.48 | $30.33 | $31.85 | +3.58% | 693,796 |
| Sep 20, 2021 | $32.92 | $33.73 | $30.59 | $30.75 | -2.94% | 709,802 |
| Sep 13, 2021 | $31.24 | $31.91 | $30.86 | $31.68 | -0.09% | 277,771 |
| Sep 7, 2021 | $30.54 | $31.75 | $30.54 | $31.71 | +4.14% | 267,013 |
| Aug 30, 2021 | $30.40 | $30.71 | $30.08 | $30.45 | -0.07% | 341,874 |
| Aug 23, 2021 | $31.05 | $31.36 | $30.42 | $30.47 | -2.56% | 662,626 |
| Aug 16, 2021 | $30.64 | $32.29 | $30.19 | $31.27 | +3.61% | 662,829 |
| Aug 9, 2021 | $31.31 | $31.31 | $29.85 | $30.18 | -2.71% | 321,153 |
| Aug 2, 2021 | $31.44 | $32.37 | $30.93 | $31.02 | -2.11% | 242,970 |
| Jul 26, 2021 | $31.18 | $32.23 | $31.06 | $31.69 | +2.19% | 299,860 |
| Jul 19, 2021 | $32.15 | $33.00 | $30.78 | $31.01 | -1.40% | 659,013 |
| Jul 12, 2021 | $30.65 | $31.71 | $30.56 | $31.45 | +2.38% | 456,348 |
| Jul 6, 2021 | $30.13 | $31.88 | $30.13 | $30.72 | +1.32% | 296,540 |
| Jun 28, 2021 | $29.91 | $30.65 | $29.75 | $30.32 | +0.26% | 354,820 |
| Jun 21, 2021 | $31.41 | $31.64 | $29.91 | $30.24 | -4.45% | 194,073 |
| Jun 14, 2021 | $30.59 | $31.96 | $30.40 | $31.65 | +3.84% | 243,323 |
| Jun 7, 2021 | $32.00 | $32.08 | $30.21 | $30.48 | -4.54% | 267,052 |
| Jun 1, 2021 | $31.82 | $32.94 | $31.75 | $31.93 | -0.62% | 160,161 |
| May 24, 2021 | $33.68 | $33.70 | $31.59 | $32.13 | -6.33% | 372,988 |
| May 17, 2021 | $33.49 | $36.60 | $33.32 | $34.30 | +3.41% | 477,892 |
| May 10, 2021 | $32.62 | $37.08 | $32.38 | $33.17 | +1.13% | 499,664 |
| May 3, 2021 | $33.82 | $34.56 | $32.78 | $32.80 | -3.98% | 507,206 |
| Apr 26, 2021 | $34.25 | $34.40 | $33.32 | $34.16 | -0.35% | 283,456 |
| Apr 19, 2021 | $33.36 | $34.93 | $33.32 | $34.28 | +2.58% | 557,688 |
| Apr 12, 2021 | $33.53 | $33.89 | $33.13 | $33.42 | +0.18% | 611,274 |
| Apr 5, 2021 | $33.78 | $33.92 | $32.88 | $33.36 | -2.28% | 484,264 |
| Mar 29, 2021 | $36.37 | $36.70 | $34.10 | $34.14 | -5.06% | 210,970 |
| Mar 22, 2021 | $38.48 | $38.48 | $35.64 | $35.96 | -6.40% | 348,171 |
| Mar 15, 2021 | $39.88 | $40.20 | $38.03 | $38.42 | -3.35% | 410,195 |
| Mar 8, 2021 | $40.39 | $40.95 | $39.55 | $39.75 | -1.29% | 475,292 |
| Mar 1, 2021 | $40.34 | $42.30 | $39.75 | $40.27 | -2.49% | 450,608 |
| Feb 22, 2021 | $41.98 | $43.10 | $40.55 | $41.30 | -1.57% | 395,563 |
| Feb 16, 2021 | $41.12 | $42.77 | $40.97 | $41.96 | +1.13% | 403,263 |
| Feb 8, 2021 | $39.69 | $41.82 | $39.69 | $41.49 | +4.09% | 356,633 |
| Feb 1, 2021 | $41.63 | $43.25 | $39.23 | $39.86 | -6.32% | 482,363 |
| Jan 25, 2021 | $38.45 | $42.82 | $38.45 | $42.55 | +10.58% | 861,597 |
| Jan 19, 2021 | $37.72 | $38.77 | $37.66 | $38.48 | +0.79% | 252,900 |
| Jan 11, 2021 | $36.68 | $38.50 | $36.51 | $38.18 | +5.38% | 317,713 |
| Jan 4, 2021 | $36.65 | $38.46 | $35.90 | $36.23 | -1.28% | 443,602 |
| Dec 28, 2020 | $36.24 | $37.53 | $36.18 | $36.70 | +0.30% | 212,573 |
| Dec 21, 2020 | $38.66 | $39.20 | $36.52 | $36.59 | -1.39% | 225,296 |
| Dec 14, 2020 | $37.06 | $37.81 | $36.54 | $37.10 | -0.74% | 346,716 |
| Dec 7, 2020 | $36.19 | $37.82 | $35.54 | $37.38 | +4.27% | 375,698 |
| Nov 30, 2020 | $36.31 | $37.08 | $35.43 | $35.85 | -0.44% | 249,410 |
| Nov 23, 2020 | $36.70 | $36.84 | $35.57 | $36.01 | -1.77% | 322,663 |
| Nov 16, 2020 | $36.00 | $37.19 | $35.89 | $36.66 | +1.35% | 283,441 |
| Nov 9, 2020 | $35.96 | $37.21 | $35.00 | $36.17 | -4.99% | 614,406 |
| Nov 2, 2020 | $40.40 | $40.89 | $37.60 | $38.07 | -7.62% | 544,032 |
| Oct 26, 2020 | $39.05 | $43.20 | $38.97 | $41.21 | +6.38% | 521,535 |
| Oct 19, 2020 | $38.82 | $39.93 | $38.35 | $38.74 | -0.26% | 153,914 |
| Oct 12, 2020 | $38.37 | $39.65 | $38.10 | $38.84 | -0.77% | 212,369 |
| Oct 5, 2020 | $41.60 | $41.69 | $38.80 | $39.14 | -6.21% | 200,119 |
| Sep 28, 2020 | $41.19 | $42.12 | $40.56 | $41.73 | +0.36% | 249,641 |
| Sep 21, 2020 | $41.85 | $43.12 | $41.08 | $41.58 | +1.66% | 246,156 |
| Sep 14, 2020 | $38.52 | $41.16 | $38.52 | $40.90 | +5.33% | 257,610 |
| Sep 8, 2020 | $41.84 | $41.96 | $38.71 | $38.83 | -4.88% | 375,881 |
| Aug 31, 2020 | $39.78 | $43.33 | $39.54 | $40.82 | +3.71% | 523,012 |
| Aug 24, 2020 | $38.77 | $40.56 | $38.55 | $39.36 | +0.69% | 202,939 |
| Aug 17, 2020 | $38.58 | $39.47 | $37.77 | $39.09 | +0.36% | 320,486 |
| Aug 10, 2020 | $38.55 | $39.39 | $37.74 | $38.95 | +0.41% | 252,701 |
| Aug 3, 2020 | $39.49 | $39.83 | $38.54 | $38.79 | -2.24% | 277,474 |
| Jul 27, 2020 | $39.80 | $41.70 | $39.08 | $39.68 | -0.33% | 139,549 |
| Jul 20, 2020 | $39.79 | $40.41 | $37.84 | $39.81 | -0.05% | 259,966 |
| Jul 13, 2020 | $40.00 | $43.10 | $39.77 | $39.83 | -0.53% | 316,136 |
| Jul 6, 2020 | $38.69 | $41.10 | $38.69 | $40.04 | +0.28% | 194,796 |
| Jun 29, 2020 | $42.92 | $43.50 | $38.68 | $39.93 | -7.76% | 178,587 |
| Jun 22, 2020 | $41.90 | $43.40 | $39.86 | $43.29 | +2.51% | 315,591 |
| Jun 15, 2020 | $43.77 | $44.53 | $39.95 | $42.23 | +0.07% | 267,575 |
| Jun 8, 2020 | $36.20 | $44.86 | $36.18 | $42.20 | +15.90% | 719,794 |
| Jun 1, 2020 | $40.52 | $40.52 | $36.34 | $36.41 | -7.96% | 190,781 |
| May 26, 2020 | $38.89 | $40.75 | $38.58 | $39.56 | -1.08% | 154,376 |
| May 18, 2020 | $39.17 | $40.33 | $38.87 | $39.99 | -2.34% | 143,164 |
| May 11, 2020 | $39.23 | $43.76 | $36.94 | $40.95 | +5.60% | 257,105 |
| May 4, 2020 | $42.44 | $42.73 | $38.75 | $38.78 | -7.20% | 127,319 |
| Apr 27, 2020 | $40.38 | $41.93 | $38.08 | $41.79 | +2.30% | 628,755 |
| Apr 20, 2020 | $39.88 | $44.20 | $39.46 | $40.85 | +4.66% | 375,447 |
| Apr 13, 2020 | $38.50 | $40.10 | $37.28 | $39.03 | +0.44% | 277,696 |
| Apr 6, 2020 | $38.73 | $40.00 | $38.01 | $38.86 | -4.33% | 313,862 |
| Mar 30, 2020 | $38.65 | $41.97 | $37.72 | $40.62 | +3.57% | 488,736 |
| Mar 23, 2020 | $42.74 | $43.29 | $32.79 | $39.22 | -11.81% | 948,343 |
| Mar 16, 2020 | $41.25 | $50.90 | $35.87 | $44.47 | +34.11% | 1,326,786 |
| Mar 9, 2020 | $33.00 | $35.59 | $28.82 | $33.16 | +19.24% | 975,445 |
| Mar 2, 2020 | $23.17 | $29.25 | $22.82 | $27.81 | +17.84% | 893,716 |
| Feb 24, 2020 | $21.74 | $25.00 | $21.25 | $23.60 | +14.84% | 1,433,157 |
| Feb 18, 2020 | $19.92 | $20.77 | $19.91 | $20.55 | +3.27% | 143,174 |
| Feb 10, 2020 | $19.94 | $20.10 | $19.75 | $19.90 | -0.95% | 101,769 |
| Feb 3, 2020 | $20.99 | $21.07 | $19.82 | $20.09 | -5.01% | 303,473 |
| Jan 27, 2020 | $20.83 | $21.28 | $20.25 | $21.15 | +4.44% | 533,355 |
| Jan 21, 2020 | $20.02 | $20.47 | $19.68 | $20.25 | +2.12% | 364,917 |
| Jan 13, 2020 | $20.33 | $20.33 | $19.75 | $19.83 | -2.70% | 134,756 |
| Jan 6, 2020 | $21.41 | $21.41 | $20.28 | $20.38 | -3.82% | 265,720 |
| Dec 30, 2019 | $21.33 | $21.80 | $20.82 | $21.19 | -0.43% | 208,238 |
| Dec 23, 2019 | $21.00 | $21.34 | $20.95 | $21.28 | +1.29% | 304,103 |
| Dec 16, 2019 | $21.03 | $21.37 | $20.89 | $21.01 | -1.45% | 241,872 |
| Dec 9, 2019 | $22.18 | $22.69 | $21.32 | $21.32 | -3.88% | 111,839 |
| Dec 2, 2019 | $22.14 | $23.39 | $22.08 | $22.18 | +0.32% | 356,385 |
| Nov 25, 2019 | $22.22 | $22.24 | $21.83 | $22.11 | -1.91% | 70,742 |
| Nov 18, 2019 | $22.22 | $22.79 | $21.99 | $22.54 | +2.04% | 138,371 |
| Nov 11, 2019 | $22.81 | $22.82 | $22.03 | $22.09 | -1.87% | 133,334 |
| Nov 4, 2019 | $22.27 | $22.82 | $22.20 | $22.51 | +0.31% | 98,446 |
| Oct 28, 2019 | $22.56 | $22.99 | $22.33 | $22.44 | -0.53% | 261,479 |
| Oct 21, 2019 | $23.33 | $23.33 | $22.56 | $22.56 | -3.13% | 185,980 |
| Oct 14, 2019 | $23.59 | $23.64 | $22.85 | $23.29 | -1.56% | 417,299 |
| Oct 7, 2019 | $24.00 | $24.86 | $23.41 | $23.66 | -1.17% | 228,861 |
| Sep 30, 2019 | $23.65 | $25.27 | $23.37 | $23.94 | +0.17% | 571,231 |
| Sep 23, 2019 | $23.78 | $24.16 | $23.07 | $23.90 | +2.22% | 345,014 |
| Sep 16, 2019 | $23.27 | $23.38 | $22.53 | $23.38 | +3.77% | 81,332 |
| Sep 9, 2019 | $22.54 | $23.13 | $22.42 | $22.53 | -1.57% | 144,112 |
| Sep 3, 2019 | $24.12 | $24.25 | $22.78 | $22.89 | -3.01% | 155,052 |
| Aug 26, 2019 | $23.55 | $24.57 | $23.36 | $23.60 | -2.07% | 231,067 |
| Aug 19, 2019 | $22.68 | $24.27 | $22.45 | $24.10 | +4.33% | 144,845 |
| Aug 12, 2019 | $22.43 | $24.01 | $22.31 | $23.10 | +3.36% | 322,664 |
| Aug 5, 2019 | $22.62 | $23.35 | $21.87 | $22.35 | +1.78% | 578,459 |
| Jul 29, 2019 | $20.91 | $22.14 | $20.73 | $21.96 | +5.53% | 543,803 |
| Jul 22, 2019 | $21.26 | $21.42 | $20.58 | $20.81 | -2.48% | 164,799 |
| Jul 15, 2019 | $20.96 | $22.00 | $20.78 | $21.34 | +2.45% | 112,290 |
| Jul 8, 2019 | $20.97 | $21.25 | $20.76 | $20.83 | +0.68% | 143,268 |
| Jul 1, 2019 | $21.22 | $21.28 | $20.69 | $20.69 | -4.35% | 119,832 |
| Jun 24, 2019 | $21.71 | $22.16 | $21.59 | $21.63 | -0.78% | 107,568 |
| Jun 17, 2019 | $21.90 | $21.90 | $21.33 | $21.80 | -0.05% | 196,482 |
| Jun 10, 2019 | $21.80 | $22.09 | $21.61 | $21.81 | -0.64% | 121,209 |
| Jun 3, 2019 | $22.88 | $23.26 | $21.79 | $21.95 | -4.06% | 228,387 |
| May 28, 2019 | $22.20 | $22.95 | $21.94 | $22.88 | +2.65% | 109,028 |
| May 20, 2019 | $22.07 | $22.33 | $21.58 | $22.29 | +2.20% | 153,174 |
| May 13, 2019 | $22.80 | $23.04 | $21.51 | $21.81 | +0.83% | 337,338 |
| May 6, 2019 | $22.00 | $22.93 | $21.35 | $21.63 | +2.17% | 457,210 |
| Apr 29, 2019 | $21.09 | $21.84 | $21.04 | $21.17 | +0.67% | 206,214 |
| Apr 22, 2019 | $21.28 | $21.36 | $20.85 | $21.03 | -0.38% | 165,502 |
| Apr 15, 2019 | $21.00 | $21.30 | $20.91 | $21.11 | +0.52% | 1,078,561 |
| Apr 8, 2019 | $21.37 | $21.48 | $20.78 | $21.00 | -0.57% | 235,368 |
| Apr 1, 2019 | $21.40 | $21.56 | $21.12 | $21.12 | -2.18% | 120,881 |
| Mar 25, 2019 | $22.07 | $22.34 | $21.56 | $21.59 | -2.00% | 188,767 |
| Mar 18, 2019 | $21.11 | $22.11 | $21.01 | $22.03 | +4.31% | 325,092 |
| Mar 11, 2019 | $22.09 | $22.09 | $21.01 | $21.12 | -5.55% | 203,739 |
| Mar 4, 2019 | $21.11 | $22.78 | $21.04 | $22.36 | +5.82% | 163,716 |
| Feb 25, 2019 | $21.45 | $21.97 | $21.07 | $21.13 | -2.49% | 315,998 |
| Feb 19, 2019 | $22.33 | $22.33 | $21.58 | $21.67 | -2.91% | 97,654 |
| Feb 11, 2019 | $22.56 | $22.86 | $22.29 | $22.32 | -1.87% | 143,767 |
| Feb 4, 2019 | $23.37 | $23.37 | $22.34 | $22.75 | -2.21% | 285,328 |
| Jan 28, 2019 | $24.50 | $24.64 | $23.20 | $23.26 | -3.28% | 296,353 |
| Jan 22, 2019 | $24.18 | $25.24 | $24.00 | $24.05 | -0.50% | 322,619 |
| Jan 14, 2019 | $25.32 | $25.52 | $24.00 | $24.17 | -4.09% | 198,717 |
| Jan 7, 2019 | $26.17 | $26.33 | $25.15 | $25.20 | -4.04% | 147,764 |
| Dec 31, 2018 | $26.58 | $27.42 | $26.19 | $26.26 | -2.63% | 124,549 |
| Dec 24, 2018 | $27.48 | $27.91 | $26.53 | $26.97 | -1.03% | 375,132 |
| Dec 17, 2018 | $25.96 | $27.57 | $25.78 | $27.25 | +5.78% | 744,173 |
| Dec 10, 2018 | $25.24 | $26.10 | $24.77 | $25.76 | +2.14% | 156,100 |
| Dec 3, 2018 | $22.96 | $25.84 | $22.85 | $25.22 | +5.97% | 392,184 |
| Nov 26, 2018 | $25.29 | $25.30 | $23.80 | $23.80 | -6.63% | 199,046 |
| Nov 19, 2018 | $23.98 | $25.76 | $23.87 | $25.49 | +6.16% | 143,704 |
| Nov 12, 2018 | $23.14 | $25.25 | $23.14 | $24.01 | +3.98% | 275,808 |
| Nov 5, 2018 | $24.48 | $24.48 | $22.43 | $23.09 | -5.91% | 270,345 |
| Oct 29, 2018 | $24.86 | $26.16 | $23.89 | $24.54 | -3.12% | 1,326,027 |
| Oct 22, 2018 | $23.09 | $25.56 | $23.09 | $25.33 | +8.34% | 471,071 |
| Oct 15, 2018 | $23.25 | $23.66 | $22.59 | $23.38 | +1.52% | 206,831 |
| Oct 8, 2018 | $21.40 | $24.44 | $21.19 | $23.03 | +8.53% | 436,945 |
| Oct 1, 2018 | $20.33 | $21.63 | $20.27 | $21.22 | +2.61% | 279,655 |
| Sep 24, 2018 | $20.79 | $20.94 | $20.36 | $20.68 | +0.15% | 77,058 |
| Sep 17, 2018 | $20.56 | $20.93 | $20.48 | $20.65 | +0.58% | 87,315 |
| Sep 10, 2018 | $21.75 | $21.84 | $20.49 | $20.53 | -6.47% | 86,003 |
| Sep 4, 2018 | $21.35 | $22.04 | $21.28 | $21.95 | +3.05% | 82,528 |
| Aug 27, 2018 | $20.81 | $21.66 | $20.77 | $21.30 | +2.16% | 62,140 |
| Aug 20, 2018 | $20.73 | $21.08 | $20.61 | $20.85 | -0.90% | 70,828 |
| Aug 13, 2018 | $21.30 | $22.22 | $20.90 | $21.04 | -0.47% | 96,701 |
| Aug 6, 2018 | $21.36 | $21.36 | $20.56 | $21.14 | -1.31% | 101,636 |
| Jul 30, 2018 | $21.61 | $22.01 | $21.22 | $21.42 | -1.11% | 69,089 |
| Jul 23, 2018 | $21.68 | $21.89 | $21.29 | $21.66 | +0.37% | 83,394 |
| Jul 16, 2018 | $21.20 | $21.76 | $21.12 | $21.58 | +1.89% | 41,100 |
| Jul 9, 2018 | $22.07 | $22.10 | $21.17 | $21.18 | -5.49% | 109,309 |
| Jul 2, 2018 | $23.63 | $23.63 | $22.41 | $22.41 | -2.65% | 80,350 |
| Jun 25, 2018 | $22.10 | $23.72 | $22.03 | $23.02 | +5.50% | 136,717 |
| Jun 18, 2018 | $21.69 | $22.02 | $21.25 | $21.82 | +1.25% | 132,719 |
| Jun 11, 2018 | $21.68 | $21.68 | $21.17 | $21.55 | +0.14% | 81,912 |
| Jun 4, 2018 | $22.29 | $22.29 | $21.27 | $21.52 | -4.57% | 48,354 |
| May 29, 2018 | $22.53 | $23.25 | $22.29 | $22.55 | +1.71% | 69,776 |
| May 21, 2018 | $22.22 | $22.85 | $21.98 | $22.17 | -2.21% | 93,944 |
| May 14, 2018 | $22.61 | $23.05 | $22.28 | $22.67 | -0.53% | 109,807 |
| May 7, 2018 | $24.06 | $24.36 | $22.78 | $22.79 | -5.63% | 94,878 |
| Apr 30, 2018 | $24.57 | $25.10 | $23.93 | $24.15 | -2.42% | 75,384 |
| Apr 23, 2018 | $24.93 | $25.69 | $24.67 | $24.75 | -0.68% | 55,864 |
| Apr 16, 2018 | $25.89 | $25.89 | $24.56 | $24.92 | -5.10% | 121,688 |
| Apr 9, 2018 | $26.96 | $27.43 | $26.15 | $26.26 | -3.38% | 121,678 |
| Apr 2, 2018 | $26.75 | $27.87 | $26.47 | $27.18 | +2.76% | 236,235 |
| Mar 26, 2018 | $25.72 | $27.64 | $25.62 | $26.45 | -0.19% | 160,893 |
| Mar 19, 2018 | $24.66 | $26.50 | $24.41 | $26.50 | +8.65% | 332,984 |
| Mar 12, 2018 | $24.05 | $25.26 | $23.98 | $24.39 | +1.88% | 178,201 |
| Mar 5, 2018 | $25.83 | $25.83 | $23.93 | $23.94 | -6.19% | 118,755 |
| Feb 26, 2018 | $23.63 | $26.60 | $23.37 | $25.52 | +6.64% | 148,499 |
| Feb 20, 2018 | $24.85 | $25.18 | $23.93 | $23.93 | -2.41% | 99,598 |
| Feb 12, 2018 | $24.99 | $26.28 | $24.17 | $24.52 | -6.34% | 260,433 |
| Feb 5, 2018 | $22.33 | $28.17 | $21.63 | $26.18 | +19.93% | 1,384,454 |
| Jan 29, 2018 | $21.08 | $22.05 | $20.81 | $21.83 | +4.60% | 402,647 |
| Jan 22, 2018 | $20.45 | $21.00 | $20.16 | $20.87 | +2.01% | 149,983 |
| Jan 16, 2018 | $19.96 | $20.78 | $19.95 | $20.46 | +2.35% | 268,868 |
| Jan 8, 2018 | $20.48 | $20.54 | $19.88 | $19.99 | -2.54% | 116,371 |
| Jan 2, 2018 | $21.10 | $21.13 | $20.36 | $20.51 | -3.03% | 119,006 |
| Dec 26, 2017 | $21.32 | $21.33 | $21.03 | $21.15 | -1.03% | 419,090 |
| Dec 18, 2017 | $21.89 | $21.89 | $21.33 | $21.37 | -3.52% | 365,003 |
| Dec 11, 2017 | $22.73 | $22.94 | $22.09 | $22.15 | -2.85% | 190,040 |
| Dec 4, 2017 | $23.25 | $23.53 | $22.74 | $22.80 | -4.28% | 168,556 |
| Nov 27, 2017 | $23.31 | $24.63 | $23.18 | $23.82 | +2.67% | 282,946 |
| Nov 20, 2017 | $24.04 | $24.05 | $23.20 | $23.20 | -4.57% | 214,552 |
| Nov 13, 2017 | $24.42 | $25.38 | $24.04 | $24.31 | +0.33% | 272,515 |
| Nov 6, 2017 | $23.42 | $24.44 | $23.38 | $24.23 | +3.59% | 206,270 |
| Oct 30, 2017 | $23.32 | $23.50 | $22.87 | $23.39 | +0.47% | 285,998 |
| Oct 23, 2017 | $23.20 | $24.56 | $23.15 | $23.28 | -0.21% | 188,595 |
| Oct 16, 2017 | $23.87 | $24.12 | $23.29 | $23.33 | -2.87% | 283,710 |
| Oct 9, 2017 | $24.36 | $24.80 | $23.91 | $24.02 | -1.76% | 124,046 |
| Oct 2, 2017 | $25.18 | $25.18 | $24.34 | $24.45 | -2.86% | 275,403 |
| Sep 25, 2017 | $25.82 | $26.09 | $25.15 | $25.17 | -1.87% | 260,908 |
| Sep 18, 2017 | $25.75 | $25.84 | $25.25 | $25.65 | -0.97% | 226,989 |
| Sep 11, 2017 | $26.70 | $26.86 | $25.68 | $25.90 | -4.92% | 142,950 |
| Sep 5, 2017 | $26.61 | $27.31 | $26.38 | $27.24 | +4.05% | 314,278 |
| Aug 28, 2017 | $26.31 | $27.00 | $26.08 | $26.18 | -1.13% | 88,831 |
| Aug 21, 2017 | $27.37 | $27.50 | $26.12 | $26.48 | -3.04% | 141,165 |
| Aug 14, 2017 | $27.24 | $27.67 | $25.84 | $27.31 | -2.81% | 522,559 |
| Aug 7, 2017 | $25.56 | $28.24 | $25.47 | $28.10 | +9.59% | 561,366 |
| Jul 31, 2017 | $25.49 | $25.67 | $24.84 | $25.64 | +0.51% | 307,513 |
| Jul 24, 2017 | $25.95 | $26.02 | $25.35 | $25.51 | -2.15% | 217,947 |
| Jul 17, 2017 | $26.10 | $26.48 | $25.88 | $26.07 | -1.32% | 214,458 |
| Jul 10, 2017 | $28.00 | $28.05 | $26.42 | $26.42 | -5.64% | 90,560 |
| Jul 3, 2017 | $27.06 | $28.31 | $26.93 | $28.00 | +2.08% | 60,664 |
| Jun 26, 2017 | $27.56 | $28.57 | $27.09 | $27.43 | -1.19% | 76,479 |
| Jun 19, 2017 | $28.10 | $28.39 | $27.74 | $27.76 | -2.53% | 160,573 |
| Jun 12, 2017 | $29.22 | $29.51 | $28.44 | $28.48 | -2.21% | 227,287 |
| Jun 5, 2017 | $29.14 | $29.70 | $28.91 | $29.12 | -0.23% | 53,754 |
| May 30, 2017 | $29.85 | $29.85 | $29.06 | $29.19 | -2.12% | 54,290 |
| May 22, 2017 | $29.79 | $30.12 | $29.67 | $29.82 | -1.81% | 49,411 |
| May 15, 2017 | $29.98 | $31.54 | $29.92 | $30.37 | +0.73% | 132,796 |
| May 8, 2017 | $29.67 | $30.61 | $29.61 | $30.15 | +1.69% | 128,733 |
| May 1, 2017 | $29.87 | $29.87 | $29.25 | $29.65 | -1.23% | 105,541 |
| Apr 24, 2017 | $30.64 | $30.71 | $29.90 | $30.02 | -4.46% | 111,570 |
| Apr 17, 2017 | $32.65 | $32.65 | $31.35 | $31.42 | -4.03% | 62,744 |
| Apr 10, 2017 | $32.11 | $33.06 | $31.98 | $32.74 | +2.22% | 65,515 |
| Apr 3, 2017 | $31.87 | $32.15 | $31.13 | $32.03 | +0.25% | 186,226 |
| Mar 27, 2017 | $34.23 | $34.23 | $31.77 | $31.95 | -5.61% | 108,796 |
| Mar 20, 2017 | $33.31 | $34.48 | $33.03 | $33.85 | +1.35% | 240,264 |
| Mar 13, 2017 | $34.58 | $34.72 | $33.26 | $33.40 | -3.16% | 179,800 |
| Mar 6, 2017 | $35.03 | $35.15 | $34.34 | $34.49 | -1.71% | 66,387 |
| Feb 27, 2017 | $35.98 | $35.98 | $34.91 | $35.09 | -3.01% | 162,343 |
| Feb 21, 2017 | $34.51 | $36.80 | $34.32 | $36.18 | +4.75% | 88,120 |
| Feb 13, 2017 | $36.34 | $36.35 | $34.06 | $34.54 | -5.13% | 127,284 |
| Feb 6, 2017 | $36.50 | $37.00 | $36.26 | $36.41 | -0.11% | 61,900 |
| Jan 30, 2017 | $37.38 | $38.03 | $36.27 | $36.45 | -1.57% | 114,765 |
| Jan 23, 2017 | $38.73 | $39.10 | $36.67 | $37.03 | -4.27% | 190,732 |
| Jan 17, 2017 | $40.05 | $40.21 | $38.58 | $38.68 | -2.52% | 140,208 |
| Jan 9, 2017 | $39.41 | $39.91 | $39.00 | $39.68 | +0.20% | 104,092 |
| Jan 3, 2017 | $41.67 | $41.72 | $39.23 | $39.60 | -6.47% | 109,988 |
| Dec 27, 2016 | $41.59 | $42.57 | $41.24 | $42.34 | +1.90% | 67,551 |
| Dec 19, 2016 | $41.82 | $41.86 | $40.84 | $41.55 | -1.42% | 115,678 |
| Dec 12, 2016 | $42.11 | $42.52 | $41.61 | $42.15 | +0.62% | 162,389 |
| Dec 5, 2016 | $42.91 | $42.93 | $41.58 | $41.89 | -3.12% | 153,160 |
| Nov 28, 2016 | $42.89 | $43.61 | $42.49 | $43.24 | +1.41% | 116,755 |
| Nov 21, 2016 | $42.72 | $42.94 | $42.18 | $42.64 | -0.81% | 81,128 |
| Nov 14, 2016 | $43.43 | $44.49 | $42.60 | $42.99 | – | 228,793 |
Seasonality
VIXM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.8% | 2.2% | 6.2% | -0.2% | -3.1% | -3.6% | -2.3% | 0.0% | 0.6% | 1.1% | -5.2% | -1.1% |
| Months up | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 2 of 9 | 3 of 9 |
| 2026 | 0.3% | 2.4% | 9.3% | -8.4% | -2.2% | -6.6% | 0.8% | -7.4% | -3.6% | 2.6% | ||
| 2025 | 1.4% | 3.1% | 4.9% | 13.9% | -5.6% | -1.6% | 0.1% | -2.5% | -3.2% | 2.8% | -1.1% | -5.1% |
| 2024 | -3.8% | -3.3% | 1.7% | -3.0% | -9.6% | 3.1% | 0.5% | 0.1% | 4.8% | 3.2% | -11.9% | 5.2% |
| 2023 | -17.2% | 3.1% | 3.5% | -0.1% | -6.7% | -18.0% | -5.4% | -1.4% | 1.7% | 4.9% | -15.5% | -2.7% |
| 2022 | -0.1% | 5.1% | -1.8% | 11.4% | -2.1% | 3.0% | -8.7% | 3.3% | 6.3% | -6.7% | -6.7% | -1.8% |
| 2021 | 15.9% | -2.9% | -15.1% | -2.6% | -5.9% | -4.9% | 3.8% | -3.6% | 5.8% | -5.9% | 8.0% | -6.9% |
| 2020 | -0.7% | 11.6% | 62.9% | 1.3% | 1.5% | 1.7% | -1.4% | 1.1% | 1.4% | 1.3% | -13.1% | 2.5% |
| 2019 | -12.2% | -8.4% | 0.4% | -1.9% | 8.0% | -5.5% | 0.3% | 8.8% | 0.3% | -3.5% | -3.2% | -3.7% |
| 2018 | 1.2% | 15.8% | 6.7% | -6.6% | -6.7% | -0.1% | -5.7% | -1.8% | -2.9% | 20.4% | -4.4% | 12.4% |
| 2017 | -12.5% | -4.1% | -10.1% | -6.0% | -2.0% | -6.7% | -7.7% | 3.8% | -4.3% | -8.1% | 1.3% | -9.7% |