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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.29$21.2922,900——
2019-12-30$21.75$21.7583,200——
2019-12-27$21.28$21.2853,100——
2019-12-26$21.02$21.0236,800——
2019-12-24$21.08$21.08118,500——
2019-12-23$21.11$21.1195,700——
2019-12-20$21.01$21.0136,800——
2019-12-19$21.08$21.0818,500——
2019-12-18$21.33$21.3341,900——
2019-12-17$21.30$21.3075,100——
2019-12-16$21.09$21.0969,600——
2019-12-13$21.32$21.3225,800——
2019-12-12$21.83$21.8322,600——
2019-12-11$22.30$22.3014,100——
2019-12-10$22.69$22.6924,900——
2019-12-09$22.50$22.5024,500——
2019-12-06$22.18$22.1821,900——
2019-12-05$22.65$22.6519,200——
2019-12-04$22.71$22.7119,600——
2019-12-03$22.95$22.95112,400——
2019-12-02$22.68$22.68183,200——
2019-11-29$22.11$22.119,300——
2019-11-27$21.92$21.9214,400——
2019-11-26$21.93$21.9320,500——
2019-11-25$22.13$22.1326,300——
2019-11-22$22.54$22.548,700——
2019-11-21$22.71$22.7115,900——
2019-11-20$22.51$22.5118,000——
2019-11-19$22.26$22.2624,700——
2019-11-18$22.14$22.1470,900——
2019-11-15$22.09$22.0917,600——
2019-11-14$22.38$22.3876,200——
2019-11-13$22.52$22.5214,900——
2019-11-12$22.47$22.4710,900——
2019-11-11$22.50$22.5013,700——
2019-11-08$22.51$22.5112,500——
2019-11-07$22.67$22.6721,200——
2019-11-06$22.72$22.7216,000——
2019-11-05$22.54$22.5433,500——
2019-11-04$22.33$22.3315,300——
2019-11-01$22.44$22.44148,800——
2019-10-31$22.83$22.8322,200——
2019-10-30$22.66$22.6616,400——
2019-10-29$22.79$22.7915,800——
2019-10-28$22.64$22.6458,200——
2019-10-25$22.56$22.5614,600——
2019-10-24$22.87$22.8710,100——
2019-10-23$22.95$22.9539,600——
2019-10-22$22.98$22.98104,900——
2019-10-21$22.91$22.9116,700——
2019-10-18$23.29$23.2937,500——
2019-10-17$22.96$22.9615,100——
2019-10-16$23.18$23.1812,100——
2019-10-15$23.17$23.17225,600——
2019-10-14$23.41$23.41126,800——
2019-10-11$23.66$23.6684,500——
2019-10-10$24.19$24.199,900——
2019-10-09$24.55$24.5510,000——
2019-10-08$24.82$24.8289,600——
2019-10-07$23.91$23.9134,600——
2019-10-04$23.94$23.9421,600——
2019-10-03$24.52$24.52162,300——
2019-10-02$24.76$24.76331,800——
2019-10-01$24.12$24.1230,100——
2019-09-30$23.67$23.6725,400——
2019-09-27$23.90$23.9031,100——
2019-09-26$23.72$23.7240,700——
2019-09-25$23.53$23.5327,000——
2019-09-24$23.72$23.72191,400——
2019-09-23$23.41$23.4154,800——
2019-09-20$23.38$23.3817,300——
2019-09-19$22.75$22.7523,600——
2019-09-18$22.94$22.9418,400——
2019-09-17$23.10$23.103,700——
2019-09-16$22.89$22.8918,300——
2019-09-13$22.53$22.5349,500——
2019-09-12$22.60$22.6044,300——
2019-09-11$22.79$22.793,600——
2019-09-10$22.84$22.8414,000——
2019-09-09$22.68$22.6832,600——
2019-09-06$22.89$22.8950,300——
2019-09-05$23.05$23.0547,200——
2019-09-04$23.39$23.3944,100——
2019-09-03$24.25$24.2513,500——
2019-08-30$23.60$23.6014,200——
2019-08-29$23.44$23.4425,000——
2019-08-28$23.95$23.9566,500——
2019-08-27$24.08$24.0862,300——
2019-08-26$23.86$23.8663,100——
2019-08-23$24.10$24.1032,800——
2019-08-22$22.72$22.7212,300——
2019-08-21$22.64$22.6414,800——
2019-08-20$22.90$22.9040,500——
2019-08-19$22.50$22.5044,400——
2019-08-16$23.10$23.1039,000——
2019-08-15$23.54$23.5449,300——
2019-08-14$23.93$23.93172,300——
2019-08-13$22.33$22.3347,900——
2019-08-12$23.06$23.0614,200——
2019-08-09$22.35$22.3583,700——
2019-08-08$21.87$21.87212,600——
2019-08-07$22.54$22.5481,700——
2019-08-06$22.68$22.68101,000——
2019-08-05$22.96$22.9699,400——
2019-08-02$21.96$21.96174,600——
2019-08-01$21.90$21.90138,800——
2019-07-31$21.69$21.6926,900——
2019-07-30$20.87$20.87146,600——
2019-07-29$20.77$20.7755,100——
2019-07-26$20.81$20.8116,400——
2019-07-25$20.92$20.9249,500——
2019-07-24$20.62$20.6224,200——
2019-07-23$20.90$20.9052,000——
2019-07-22$21.42$21.4222,700——
2019-07-19$21.34$21.3413,200——
2019-07-18$21.29$21.2929,300——
2019-07-17$21.23$21.2335,400——
2019-07-16$21.08$21.0812,600——
2019-07-15$20.78$20.7821,400——
2019-07-12$20.83$20.8328,700——
2019-07-11$20.86$20.8642,000——
2019-07-10$21.02$21.0236,600——
2019-07-09$21.19$21.197,200——
2019-07-08$21.12$21.1228,800——
2019-07-05$20.69$20.6932,000——
2019-07-03$20.80$20.8016,600——
2019-07-02$20.91$20.9119,600——
2019-07-01$21.14$21.1451,600——
2019-06-28$21.63$21.635,300——
2019-06-27$21.93$21.9311,300——
2019-06-26$22.05$22.057,700——
2019-06-25$22.06$22.0623,800——
2019-06-24$21.76$21.7659,500——
2019-06-21$21.80$21.8076,300——
2019-06-20$21.35$21.3538,500——
2019-06-19$21.62$21.6223,800——
2019-06-18$21.75$21.7548,200——
2019-06-17$21.66$21.669,600——
2019-06-14$21.81$21.8114,100——
2019-06-13$21.95$21.958,300——
2019-06-12$21.94$21.9413,600——
2019-06-11$21.92$21.9223,400——
2019-06-10$21.76$21.7661,800——
2019-06-07$21.95$21.9511,400——
2019-06-06$21.89$21.8947,600——
2019-06-05$22.00$22.0031,800——
2019-06-04$22.27$22.2760,800——
2019-06-03$22.91$22.9176,900——
2019-05-31$22.88$22.8824,800——
2019-05-30$22.44$22.4416,100——
2019-05-29$22.58$22.5845,600——
2019-05-28$22.34$22.3422,500——
2019-05-24$22.29$22.2967,100——
2019-05-23$22.15$22.1531,300——
2019-05-22$21.58$21.587,600——
2019-05-21$21.68$21.6812,100——
2019-05-20$21.96$21.9635,100——
2019-05-17$21.81$21.8118,600——
2019-05-16$21.70$21.7019,400——
2019-05-15$21.99$21.9941,500——
2019-05-14$22.25$22.25213,500——
2019-05-13$23.01$23.0144,400——
2019-05-10$21.63$21.6346,100——
2019-05-09$22.36$22.3641,100——
2019-05-08$22.33$22.33129,400——
2019-05-07$22.77$22.77144,400——
2019-05-06$21.40$21.4096,200——
2019-05-03$21.17$21.1718,500——
2019-05-02$21.68$21.6895,400——
2019-05-01$21.53$21.5369,800——
2019-04-30$21.18$21.186,800——
2019-04-29$21.23$21.2315,800——
2019-04-26$21.03$21.0317,800——
2019-04-25$21.30$21.3018,700——
2019-04-24$20.98$20.9864,800——
2019-04-23$21.09$21.0954,900——
2019-04-22$20.95$20.959,400——
2019-04-18$21.11$21.1115,100——
2019-04-17$21.19$21.1970,900——
2019-04-16$21.17$21.17941,000——
2019-04-15$20.92$20.9251,600——
2019-04-12$21.00$21.0070,800——
2019-04-11$21.10$21.1010,400——
2019-04-10$21.28$21.2849,400——
2019-04-09$21.40$21.4061,200——
2019-04-08$21.00$21.0043,600——
2019-04-05$21.12$21.1259,100——
2019-04-04$21.38$21.385,100——
2019-04-03$21.42$21.4218,700——
2019-04-02$21.41$21.415,600——
2019-04-01$21.32$21.3232,300——
2019-03-29$21.59$21.5917,600——
2019-03-28$22.01$22.017,900——
2019-03-27$22.14$22.1415,400——
2019-03-26$21.87$21.8753,200——
2019-03-25$22.19$22.1994,600——
2019-03-22$22.03$22.0390,800——
2019-03-21$21.32$21.3230,600——
2019-03-20$21.40$21.40111,700——
2019-03-19$21.33$21.3325,800——
2019-03-18$21.10$21.1066,100——
2019-03-15$21.12$21.1282,600——
2019-03-14$21.21$21.2110,500——
2019-03-13$21.25$21.2544,200——
2019-03-12$21.40$21.4040,800——
2019-03-11$21.60$21.6025,800——
2019-03-08$22.36$22.3664,400——
2019-03-07$22.17$22.1736,100——
2019-03-06$21.77$21.7718,200——
2019-03-05$21.40$21.4011,800——
2019-03-04$21.44$21.4433,100——
2019-03-01$21.13$21.1344,100——
2019-02-28$21.50$21.50114,000——
2019-02-27$21.56$21.5633,100——
2019-02-26$21.68$21.6819,500——
2019-02-25$21.53$21.53105,300——
2019-02-22$21.67$21.6723,800——
2019-02-21$21.98$21.9817,500——
2019-02-20$21.94$21.9434,900——
2019-02-19$22.11$22.1121,500——
2019-02-15$22.32$22.3273,300——
2019-02-14$22.52$22.5217,600——
2019-02-13$22.37$22.3721,300——
2019-02-12$22.56$22.5611,100——
2019-02-11$22.66$22.6620,500——
2019-02-08$22.75$22.75118,600——
2019-02-07$22.75$22.7522,000——
2019-02-06$22.52$22.5219,700——
2019-02-05$22.67$22.6776,900——
2019-02-04$22.94$22.9448,100——
2019-02-01$23.26$23.2635,700——
2019-01-31$23.47$23.4762,000——
2019-01-30$23.97$23.9728,100——
2019-01-29$24.35$24.3520,500——
2019-01-28$24.37$24.37150,000——
2019-01-25$24.05$24.0520,000——
2019-01-24$24.37$24.3717,700——
2019-01-23$24.93$24.93235,900——
2019-01-22$24.74$24.7448,900——
2019-01-18$24.17$24.1719,100——
2019-01-17$24.64$24.6453,200——
2019-01-16$24.58$24.5853,000——
2019-01-15$24.47$24.4734,700——
2019-01-14$24.99$24.9938,800——
2019-01-11$25.20$25.2032,500——
2019-01-10$25.50$25.5038,300——
2019-01-09$25.48$25.4835,100——
2019-01-08$25.69$25.6912,200——
2019-01-07$26.00$26.0029,600——
2019-01-04$26.26$26.2617,900——
2019-01-03$27.29$27.2935,600——
2019-01-02$26.39$26.3937,800——