CBOE:VIXM | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.96$25.43$49.90$97.93$192.17$377.122011-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$77.16$77.1638,300——
2013-12-30$77.76$77.7615,100——
2013-12-27$77.04$77.047,925——
2013-12-26$77.40$77.4015,925——
2013-12-24$77.48$77.4816,575——
2013-12-23$79.00$79.009,850——
2013-12-20$80.44$80.4419,350——
2013-12-19$80.56$80.5623,950——
2013-12-18$79.36$79.3623,025——
2013-12-17$82.52$82.526,425——
2013-12-16$82.68$82.683,625——
2013-12-13$82.72$82.723,925——
2013-12-12$82.72$82.7223,225——
2013-12-11$82.68$82.6821,400——
2013-12-10$81.16$81.169,350——
2013-12-09$80.68$80.6816,575——
2013-12-06$81.36$81.36120,450——
2013-12-05$82.96$82.964,850——
2013-12-04$83.32$83.328,450——
2013-12-03$83.44$83.4435,550——
2013-12-02$81.08$81.0835,225——
2013-11-29$83.80$83.806,800——
2013-11-27$83.68$83.6810,875——
2013-11-26$83.64$83.6422,675——
2013-11-25$83.92$83.9212,850——
2013-11-22$84.08$84.0813,975——
2013-11-21$85.56$85.5612,000——
2013-11-20$87.52$87.5221,700——
2013-11-19$88.48$88.4817,100——
2013-11-18$88.48$88.4832,100——
2013-11-15$88.76$88.7669,825——
2013-11-14$88.64$88.644,775——
2013-11-13$88.40$88.4013,500——
2013-11-12$88.28$88.285,700——
2013-11-11$87.68$87.6812,275——
2013-11-08$86.92$86.9213,475——
2013-11-07$89.00$89.0016,725——
2013-11-06$87.48$87.4824,025——
2013-11-05$88.24$88.247,175——
2013-11-04$87.92$87.928,750——
2013-11-01$89.04$89.0413,575——
2013-10-31$88.52$88.5210,850——
2013-10-30$88.84$88.8445,900——
2013-10-29$88.32$88.3215,700——
2013-10-28$88.44$88.4420,100——
2013-10-25$87.68$87.6810,225——
2013-10-24$87.20$87.2020,600——
2013-10-23$88.16$88.1625,950——
2013-10-22$86.68$86.6894,700——
2013-10-21$86.56$86.5643,075——
2013-10-18$87.08$87.08101,350——
2013-10-17$87.36$87.3696,825——
2013-10-16$89.20$89.2072,075——
2013-10-15$92.20$92.2081,725——
2013-10-14$91.04$91.0476,950——
2013-10-11$91.20$91.2027,675——
2013-10-10$92.68$92.6862,725——
2013-10-09$97.32$97.3273,100——
2013-10-08$98.36$98.36112,525——
2013-10-07$95.64$95.6430,400——
2013-10-04$92.60$92.6055,325——
2013-10-03$92.36$92.3643,500——
2013-10-02$92.00$92.0032,425——
2013-10-01$90.80$90.806,625——
2013-09-30$92.08$92.0815,175——
2013-09-27$91.12$91.1218,725——
2013-09-26$90.12$90.1212,325——
2013-09-25$91.16$91.1610,000——
2013-09-24$91.32$91.3217,225——
2013-09-23$91.56$91.5628,075——
2013-09-20$91.08$91.0831,775——
2013-09-19$89.24$89.2419,700——
2013-09-18$88.68$88.68102,475——
2013-09-17$90.04$90.0422,200——
2013-09-16$90.84$90.8419,825——
2013-09-13$92.08$92.0834,125——
2013-09-12$93.04$93.04107,250——
2013-09-11$91.84$91.8410,325——
2013-09-10$93.48$93.4830,750——
2013-09-09$95.32$95.3280,700——
2013-09-06$97.84$97.8434,925——
2013-09-05$97.44$97.4413,275——
2013-09-04$97.80$97.8031,475——
2013-09-03$98.48$98.4898,000——
2013-08-30$100.36$100.3636,325——
2013-08-29$99.96$99.9638,100——
2013-08-28$97.92$97.9230,800——
2013-08-27$98.88$98.8895,475——
2013-08-26$95.00$95.0014,300——
2013-08-23$92.56$92.566,850——
2013-08-22$93.20$93.209,125——
2013-08-21$95.08$95.0839,100——
2013-08-20$95.28$95.2840,025——
2013-08-19$96.84$96.8465,000——
2013-08-16$95.40$95.4041,225——
2013-08-15$97.24$97.24159,150——
2013-08-14$94.28$94.2818,775——
2013-08-13$93.64$93.6416,950——
2013-08-12$92.32$92.3220,900——
2013-08-09$92.60$92.6059,425——
2013-08-08$91.80$91.8019,150——
2013-08-07$92.56$92.5620,375——
2013-08-06$92.64$92.6450,750——
2013-08-05$90.44$90.448,325——
2013-08-02$91.92$91.9210,875——
2013-08-01$92.68$92.6834,200——
2013-07-31$94.80$94.8038,950——
2013-07-30$96.16$96.1614,700——
2013-07-29$97.48$97.4822,575——
2013-07-26$96.96$96.9644,300——
2013-07-25$97.72$97.7226,900——
2013-07-24$98.84$98.8411,925——
2013-07-23$98.72$98.729,900——
2013-07-22$99.36$99.3627,950——
2013-07-19$100.60$100.6014,825——
2013-07-18$100.56$100.5611,800——
2013-07-17$101.12$101.1219,625——
2013-07-16$103.40$103.4022,175——
2013-07-15$100.40$100.4054,700——
2013-07-12$102.00$102.0015,350——
2013-07-11$101.04$101.0428,025——
2013-07-10$103.20$103.2041,000——
2013-07-09$104.12$104.1240,200——
2013-07-08$106.16$106.1626,225——
2013-07-05$109.56$109.5610,100——
2013-07-03$111.76$111.767,500——
2013-07-02$111.64$111.6420,825——
2013-07-01$110.76$110.7628,675——
2013-06-28$113.00$113.0020,625——
2013-06-27$113.08$113.0829,700——
2013-06-26$114.92$114.9217,950——
2013-06-25$115.20$115.2043,775——
2013-06-24$116.16$116.1648,700——
2013-06-21$111.44$111.4471,775——
2013-06-20$113.28$113.28115,200——
2013-06-19$108.44$108.4414,025——
2013-06-18$108.44$108.4413,650——
2013-06-17$108.92$108.9274,325——
2013-06-14$109.80$109.8025,300——
2013-06-13$107.28$107.2820,725——
2013-06-12$109.04$109.0450,125——
2013-06-11$106.76$106.7642,800——
2013-06-10$104.00$104.0020,675——
2013-06-07$104.44$104.4414,975——
2013-06-06$105.80$105.8052,225——
2013-06-05$106.60$106.6058,625——
2013-06-04$105.08$105.0847,850——
2013-06-03$104.60$104.6035,000——
2013-05-31$103.60$103.6033,525——
2013-05-30$101.92$101.9240,950——
2013-05-29$101.60$101.6059,975——
2013-05-28$102.08$102.0816,025——
2013-05-24$102.76$102.767,150——
2013-05-23$102.48$102.4834,250——
2013-05-22$101.64$101.6433,425——
2013-05-21$102.36$102.3629,275——
2013-05-20$100.44$100.4423,175——
2013-05-17$99.28$99.2864,500——
2013-05-16$100.28$100.2814,025——
2013-05-15$99.52$99.5211,225——
2013-05-14$98.88$98.882,375——
2013-05-13$99.52$99.5214,875——
2013-05-10$99.00$99.005,050——
2013-05-09$98.12$98.127,775——
2013-05-08$96.68$96.683,350——
2013-05-07$96.12$96.125,150——
2013-05-06$97.52$97.525,300——
2013-05-03$99.08$99.0814,225——
2013-05-02$99.32$99.3218,200——
2013-05-01$100.56$100.5621,025——
2013-04-30$98.20$98.2021,100——
2013-04-29$98.72$98.7222,375——
2013-04-26$99.28$99.284,300——
2013-04-25$99.64$99.6411,375——
2013-04-24$99.84$99.8420,200——
2013-04-23$100.28$100.2822,625——
2013-04-22$104.00$104.008,875——
2013-04-19$104.84$104.849,200——
2013-04-18$104.88$104.8830,300——
2013-04-17$103.80$103.8037,475——
2013-04-16$99.36$99.3618,200——
2013-04-15$104.36$104.3624,425——
2013-04-12$99.80$99.804,825——
2013-04-11$101.24$101.2413,175——
2013-04-10$100.88$100.8850,625——
2013-04-09$102.84$102.849,025——
2013-04-08$103.68$103.689,475——
2013-04-05$105.64$105.6417,200——
2013-04-04$104.92$104.9234,950——
2013-04-03$105.80$105.8026,450——
2013-04-02$105.20$105.2011,475——
2013-04-01$105.92$105.9210,225——
2013-03-28$105.72$105.7213,175——
2013-03-27$105.24$105.2412,625——
2013-03-26$104.88$104.8817,375——
2013-03-25$106.52$106.5248,825——
2013-03-22$107.00$107.007,325——
2013-03-21$107.36$107.369,750——
2013-03-20$105.96$105.9616,825——
2013-03-19$106.64$106.6421,625——
2013-03-18$107.52$107.5219,475——
2013-03-15$105.92$105.9214,325——
2013-03-14$105.80$105.809,750——
2013-03-13$105.92$105.925,950——
2013-03-12$105.64$105.6432,625——
2013-03-11$105.16$105.165,725——
2013-03-08$105.52$105.529,825——
2013-03-07$105.60$105.603,275——
2013-03-06$105.84$105.847,900——
2013-03-05$105.64$105.6440,325——
2013-03-04$107.92$107.925,700——
2013-03-01$110.40$110.4010,750——
2013-02-28$109.64$109.649,125——
2013-02-27$107.68$107.6810,600——
2013-02-26$109.88$109.8825,200——
2013-02-25$111.60$111.6046,350——
2013-02-22$106.92$106.9211,950——
2013-02-21$109.12$109.1270,525——
2013-02-20$107.80$107.8034,400——
2013-02-19$105.40$105.4011,575——
2013-02-15$108.48$108.485,900——
2013-02-14$108.40$108.4010,975——
2013-02-13$108.12$108.126,800——
2013-02-12$108.24$108.2413,800——
2013-02-11$108.60$108.6014,850——
2013-02-08$110.52$110.5211,300——
2013-02-07$111.76$111.7610,000——
2013-02-06$112.04$112.0413,875——
2013-02-05$112.28$112.2833,450——
2013-02-04$114.84$114.8412,025——
2013-02-01$111.56$111.5638,825——
2013-01-31$112.20$112.2010,250——
2013-01-30$112.60$112.6046,450——
2013-01-29$110.20$110.2025,550——
2013-01-28$110.80$110.806,775——
2013-01-25$110.64$110.6416,750——
2013-01-24$110.92$110.9217,275——
2013-01-23$110.72$110.7219,100——
2013-01-22$114.20$114.2014,625——
2013-01-18$117.80$117.808,025——
2013-01-17$121.96$121.9611,575——
2013-01-16$122.72$122.7226,100——
2013-01-15$122.92$122.9218,575——
2013-01-14$123.28$123.287,775——
2013-01-11$125.00$125.0029,750——
2013-01-10$125.84$125.8417,950——
2013-01-09$128.04$128.0418,400——
2013-01-08$128.92$128.9211,300——
2013-01-07$128.28$128.2827,525——
2013-01-04$126.88$126.8832,525——
2013-01-03$129.12$129.1210,500——
2013-01-02$129.12$129.128,175——