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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.34$42.3426,000——
2016-12-29$41.87$41.8717,100——
2016-12-28$41.72$41.7213,200——
2016-12-27$41.31$41.3111,200——
2016-12-23$41.55$41.5511,800——
2016-12-22$41.63$41.6340,500——
2016-12-21$41.16$41.1625,100——
2016-12-20$41.31$41.3121,500——
2016-12-19$41.36$41.3616,800——
2016-12-16$42.15$42.158,200——
2016-12-15$41.93$41.9369,300——
2016-12-14$42.29$42.2924,300——
2016-12-13$42.19$42.1929,500——
2016-12-12$42.01$42.0131,100——
2016-12-09$41.89$41.8911,100——
2016-12-08$42.19$42.1951,900——
2016-12-07$41.92$41.9273,200——
2016-12-06$41.99$41.999,500——
2016-12-05$42.64$42.647,400——
2016-12-02$43.24$43.2433,400——
2016-12-01$43.16$43.1622,800——
2016-11-30$42.69$42.6938,000——
2016-11-29$42.72$42.7213,000——
2016-11-28$42.86$42.869,600——
2016-11-25$42.64$42.649,400——
2016-11-23$42.62$42.6214,700——
2016-11-22$42.38$42.3830,900——
2016-11-21$42.23$42.2326,100——
2016-11-18$42.99$42.9950,000——
2016-11-17$42.96$42.9661,700——
2016-11-16$43.34$43.3449,400——
2016-11-15$43.31$43.3150,100——
2016-11-14$43.58$43.5817,600——
2016-11-11$43.46$43.4635,300——
2016-11-10$43.72$43.7290,100——
2016-11-09$42.77$42.77288,200——
2016-11-08$43.28$43.2847,200——
2016-11-07$43.70$43.7095,600——
2016-11-04$46.69$46.6940,900——
2016-11-03$46.52$46.5281,500——
2016-11-02$45.46$45.4614,200——
2016-11-01$45.22$45.2254,800——
2016-10-31$44.86$44.8636,000——
2016-10-28$44.93$44.9328,100——
2016-10-27$44.36$44.3638,300——
2016-10-26$43.95$43.9528,900——
2016-10-25$43.61$43.617,600——
2016-10-24$43.69$43.6948,300——
2016-10-21$44.50$44.5040,000——
2016-10-20$44.90$44.9015,000——
2016-10-19$44.77$44.7732,600——
2016-10-18$45.15$45.1539,800——
2016-10-17$45.80$45.8043,700——
2016-10-14$45.96$45.9612,000——
2016-10-13$46.02$46.0217,100——
2016-10-12$45.59$45.5944,900——
2016-10-11$45.48$45.4839,300——
2016-10-10$44.74$44.7479,900——
2016-10-07$45.22$45.2251,900——
2016-10-06$44.92$44.927,200——
2016-10-05$45.27$45.2729,900——
2016-10-04$44.98$44.9845,800——
2016-10-03$45.38$45.384,500——
2016-09-30$45.69$45.6944,800——
2016-09-29$46.30$46.3018,300——
2016-09-28$45.54$45.5418,600——
2016-09-27$45.88$45.8820,000——
2016-09-26$46.94$46.9435,300——
2016-09-23$46.13$46.1319,600——
2016-09-22$46.21$46.2170,300——
2016-09-21$46.89$46.8933,000——
2016-09-20$47.86$47.8625,400——
2016-09-19$48.13$48.1399,800——
2016-09-16$48.68$48.6879,400——
2016-09-15$48.96$48.9662,900——
2016-09-14$49.57$49.5718,000——
2016-09-13$49.68$49.6861,700——
2016-09-12$47.90$47.9030,600——
2016-09-09$48.86$48.8652,100——
2016-09-08$46.51$46.5112,800——
2016-09-07$46.27$46.27173,200——
2016-09-06$46.54$46.5413,400——
2016-09-02$47.18$47.1816,200——
2016-09-01$47.41$47.4120,500——
2016-08-31$47.38$47.3841,800——
2016-08-30$47.40$47.4024,300——
2016-08-29$47.41$47.413,100——
2016-08-26$47.63$47.6317,800——
2016-08-25$47.43$47.4340,200——
2016-08-24$47.65$47.6526,000——
2016-08-23$47.53$47.5315,300——
2016-08-22$47.39$47.3923,000——
2016-08-19$47.23$47.2316,100——
2016-08-18$47.13$47.1319,100——
2016-08-17$46.85$46.8526,800——
2016-08-16$47.31$47.3114,700——
2016-08-15$46.55$46.5520,600——
2016-08-12$46.71$46.7112,500——
2016-08-11$46.59$46.5960,100——
2016-08-10$46.42$46.4290,200——
2016-08-09$46.07$46.07106,600——
2016-08-08$46.62$46.6231,700——
2016-08-05$47.18$47.1842,000——
2016-08-04$47.62$47.6225,700——
2016-08-03$47.98$47.9839,400——
2016-08-02$48.47$48.4744,800——
2016-08-01$47.49$47.4933,600——
2016-07-29$47.72$47.7263,800——
2016-07-28$48.62$48.6274,600——
2016-07-27$49.13$49.1369,400——
2016-07-26$49.47$49.4782,400——
2016-07-25$49.60$49.6086,800——
2016-07-22$49.36$49.3641,300——
2016-07-21$50.05$50.0558,500——
2016-07-20$48.88$48.8860,000——
2016-07-19$49.55$49.5537,900——
2016-07-18$49.14$49.1441,700——
2016-07-15$49.57$49.5745,400——
2016-07-14$49.37$49.3747,600——
2016-07-13$49.53$49.5380,700——
2016-07-12$49.90$49.9032,000——
2016-07-11$50.66$50.6644,100——
2016-07-08$50.42$50.4267,100——
2016-07-07$51.97$51.9728,600——
2016-07-06$52.14$52.1424,700——
2016-07-05$52.70$52.7042,300——
2016-07-01$52.32$52.3243,000——
2016-06-30$52.53$52.53148,600——
2016-06-29$52.76$52.7644,200——
2016-06-28$54.11$54.1141,900——
2016-06-27$56.22$56.22198,600——
2016-06-24$55.59$55.59206,400——
2016-06-23$50.60$50.6085,900——
2016-06-22$52.35$52.35159,800——
2016-06-21$52.54$52.5447,500——
2016-06-20$52.90$52.9052,800——
2016-06-17$54.66$54.6643,300——
2016-06-16$54.62$54.6258,400——
2016-06-15$55.55$55.5530,500——
2016-06-14$56.20$56.20142,500——
2016-06-13$56.59$56.5942,400——
2016-06-10$53.88$53.8837,000——
2016-06-09$52.15$52.15105,200——
2016-06-08$51.34$51.348,700——
2016-06-07$50.79$50.7914,400——
2016-06-06$50.66$50.6620,600——
2016-06-03$50.57$50.5732,900——
2016-06-02$50.81$50.8115,100——
2016-06-01$51.03$51.0315,900——
2016-05-31$51.40$51.4024,000——
2016-05-27$51.38$51.388,400——
2016-05-26$51.89$51.895,800——
2016-05-25$52.00$52.0097,900——
2016-05-24$52.48$52.4813,400——
2016-05-23$53.93$53.9336,500——
2016-05-20$54.32$54.323,500——
2016-05-19$55.12$55.1220,000——
2016-05-18$54.75$54.755,400——
2016-05-17$54.71$54.7127,100——
2016-05-16$52.84$52.846,300——
2016-05-13$54.40$54.4036,900——
2016-05-12$53.54$53.541,600——
2016-05-11$53.78$53.788,000——
2016-05-10$52.84$52.849,400——
2016-05-09$54.22$54.2217,000——
2016-05-06$54.75$54.758,800——
2016-05-05$55.74$55.741,800——
2016-05-04$55.42$55.4213,300——
2016-05-03$54.82$54.8213,800——
2016-05-02$53.60$53.6011,600——
2016-04-29$54.81$54.81248,800——
2016-04-28$53.72$53.7261,400——
2016-04-27$52.27$52.2778,900——
2016-04-26$53.07$53.071,200——
2016-04-25$53.72$53.7213,200——
2016-04-22$53.11$53.1122,800——
2016-04-21$53.32$53.3211,400——
2016-04-20$52.20$52.20104,500——
2016-04-19$52.26$52.2617,800——
2016-04-18$51.26$51.2629,600——
2016-04-15$53.38$53.382,600——
2016-04-14$54.03$54.036,100——
2016-04-13$53.78$53.7812,600——
2016-04-12$54.76$54.769,300——
2016-04-11$55.34$55.344,900——
2016-04-08$54.67$54.6715,700——
2016-04-07$55.16$55.1631,900——
2016-04-06$52.77$52.779,300——
2016-04-05$54.03$54.0311,100——
2016-04-04$52.56$52.5620,200——
2016-04-01$51.88$51.8866,900——
2016-03-31$52.87$52.8712,600——
2016-03-30$52.71$52.7171,400——
2016-03-29$53.80$53.807,400——
2016-03-28$55.62$55.626,800——
2016-03-24$55.91$55.9194,700——
2016-03-23$55.72$55.7219,500——
2016-03-22$54.37$54.3712,500——
2016-03-21$54.60$54.6023,100——
2016-03-18$55.14$55.1432,000——
2016-03-17$55.26$55.2660,000——
2016-03-16$55.85$55.855,100——
2016-03-15$56.82$56.828,900——
2016-03-14$55.93$55.939,400——
2016-03-11$56.59$56.5941,700——
2016-03-10$58.10$58.1018,700——
2016-03-09$58.72$58.727,500——
2016-03-08$59.00$59.0019,900——
2016-03-07$57.66$57.662,600——
2016-03-04$57.65$57.6564,700——
2016-03-03$57.00$57.0020,600——
2016-03-02$58.37$58.371,700——
2016-03-01$59.15$59.1513,100——
2016-02-29$61.82$61.822,500——
2016-02-26$61.55$61.5513,000——
2016-02-25$61.00$61.006,000——
2016-02-24$61.90$61.9011,800——
2016-02-23$61.87$61.8712,700——
2016-02-22$60.94$60.9438,500——
2016-02-19$62.80$62.808,600——
2016-02-18$63.63$63.638,500——
2016-02-17$63.27$63.2721,300——
2016-02-16$64.72$64.7219,300——
2016-02-12$66.15$66.1522,300——
2016-02-11$66.66$66.6651,800——
2016-02-10$64.27$64.273,900——
2016-02-09$63.84$63.8440,800——
2016-02-08$63.39$63.3923,000——
2016-02-05$62.25$62.2583,700——
2016-02-04$60.68$60.6841,000——
2016-02-03$59.97$59.9730,900——
2016-02-02$60.23$60.2315,100——
2016-02-01$58.25$58.256,500——
2016-01-29$58.79$58.7925,500——
2016-01-28$60.50$60.506,700——
2016-01-27$61.59$61.5911,200——
2016-01-26$60.38$60.3816,200——
2016-01-25$61.87$61.875,500——
2016-01-22$60.70$60.7020,100——
2016-01-21$63.77$63.7719,900——
2016-01-20$64.04$64.0459,100——
2016-01-19$63.25$63.2514,800——
2016-01-15$62.88$62.8830,300——
2016-01-14$59.70$59.7038,500——
2016-01-13$60.33$60.3313,000——
2016-01-12$57.74$57.7415,700——
2016-01-11$59.41$59.4138,200——
2016-01-08$59.06$59.06101,000——
2016-01-07$57.15$57.1527,200——
2016-01-06$54.98$54.9849,800——
2016-01-05$54.51$54.513,700——
2016-01-04$55.56$55.5625,200——