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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.70$36.7045,900——
2020-12-30$36.58$36.5859,200——
2020-12-29$37.34$37.3466,300——
2020-12-28$36.49$36.4941,200——
2020-12-24$36.59$36.5928,500——
2020-12-23$37.04$37.0449,600——
2020-12-22$37.85$37.8539,600——
2020-12-21$37.55$37.55107,600——
2020-12-18$37.10$37.1061,400——
2020-12-17$36.61$36.6196,900——
2020-12-16$36.96$36.9644,400——
2020-12-15$37.40$37.4038,900——
2020-12-14$37.63$37.63105,000——
2020-12-11$37.38$37.38141,800——
2020-12-10$36.64$36.6447,800——
2020-12-09$36.34$36.34132,200——
2020-12-08$35.71$35.7134,200——
2020-12-07$36.00$36.0019,700——
2020-12-04$35.85$35.8519,400——
2020-12-03$36.01$36.0141,800——
2020-12-02$35.94$35.9417,400——
2020-12-01$36.04$36.0462,300——
2020-11-30$35.82$35.82108,500——
2020-11-27$36.01$36.0130,800——
2020-11-25$36.00$36.0057,000——
2020-11-24$36.65$36.6583,600——
2020-11-23$36.57$36.57151,300——
2020-11-20$36.66$36.6684,100——
2020-11-19$36.90$36.9033,000——
2020-11-18$37.10$37.1054,200——
2020-11-17$36.25$36.2528,000——
2020-11-16$36.44$36.4484,200——
2020-11-13$36.17$36.1755,800——
2020-11-12$37.08$37.0836,600——
2020-11-11$36.18$36.1860,700——
2020-11-10$36.19$36.19202,300——
2020-11-09$36.01$36.01259,000——
2020-11-06$38.07$38.07186,400——
2020-11-05$38.71$38.71119,700——
2020-11-04$38.80$38.80100,900——
2020-11-03$39.57$39.5766,300——
2020-11-02$40.52$40.5270,200——
2020-10-30$41.21$41.21122,400——
2020-10-29$40.88$40.8860,000——
2020-10-28$43.00$43.00184,600——
2020-10-27$40.35$40.3550,600——
2020-10-26$40.39$40.39104,000——
2020-10-23$38.74$38.7414,500——
2020-10-22$38.65$38.6541,800——
2020-10-21$38.96$38.9647,200——
2020-10-20$39.55$39.5520,600——
2020-10-19$39.92$39.9229,800——
2020-10-16$38.84$38.8421,000——
2020-10-15$38.57$38.5759,900——
2020-10-14$38.53$38.5343,600——
2020-10-13$38.72$38.7252,500——
2020-10-12$38.65$38.6535,400——
2020-10-09$39.14$39.1445,600——
2020-10-08$40.24$40.2425,000——
2020-10-07$40.71$40.7134,500——
2020-10-06$40.88$40.8857,300——
2020-10-05$40.84$40.8437,600——
2020-10-02$41.73$41.73126,400——
2020-10-01$41.22$41.2225,100——
2020-09-30$40.68$40.6830,200——
2020-09-29$40.83$40.8327,400——
2020-09-28$41.20$41.2040,200——
2020-09-25$41.58$41.5852,200——
2020-09-24$42.22$42.2227,200——
2020-09-23$42.74$42.7445,000——
2020-09-22$41.76$41.7667,700——
2020-09-21$41.35$41.3554,000——
2020-09-18$40.90$40.90118,800——
2020-09-17$40.43$40.4349,500——
2020-09-16$39.93$39.9318,900——
2020-09-15$39.34$39.3446,400——
2020-09-14$39.25$39.2524,100——
2020-09-11$38.83$38.8356,600——
2020-09-10$39.64$39.6471,400——
2020-09-09$39.36$39.36104,700——
2020-09-08$40.36$40.36143,200——
2020-09-04$40.82$40.82165,000——
2020-09-03$42.03$42.03206,000——
2020-09-02$41.34$41.3448,700——
2020-09-01$40.48$40.4834,700——
2020-08-31$40.10$40.1068,600——
2020-08-28$39.36$39.3650,100——
2020-08-27$39.34$39.3459,500——
2020-08-26$39.38$39.3830,100——
2020-08-25$39.06$39.0619,600——
2020-08-24$39.26$39.2643,600——
2020-08-21$39.09$39.0994,900——
2020-08-20$38.45$38.4557,900——
2020-08-19$38.60$38.6018,100——
2020-08-18$37.93$37.93124,000——
2020-08-17$38.34$38.3425,600——
2020-08-14$38.95$38.9596,400——
2020-08-13$38.64$38.6415,600——
2020-08-12$38.21$38.2163,200——
2020-08-11$39.10$39.1057,200——
2020-08-10$38.26$38.2620,300——
2020-08-07$38.79$38.7949,500——
2020-08-06$38.64$38.64133,500——
2020-08-05$38.76$38.7642,500——
2020-08-04$39.07$39.0716,500——
2020-08-03$39.79$39.7935,500——
2020-07-31$39.68$39.6827,300——
2020-07-30$40.17$40.1730,100——
2020-07-29$39.53$39.5329,500——
2020-07-28$39.78$39.7817,500——
2020-07-27$39.64$39.6435,200——
2020-07-24$39.81$39.8141,400——
2020-07-23$39.37$39.3765,500——
2020-07-22$38.75$38.7524,500——
2020-07-21$38.85$38.8555,900——
2020-07-20$38.76$38.7672,700——
2020-07-17$39.83$39.8319,400——
2020-07-16$40.43$40.4320,800——
2020-07-15$40.79$40.7927,100——
2020-07-14$40.90$40.90163,200——
2020-07-13$42.60$42.6085,600——
2020-07-10$40.04$40.0435,500——
2020-07-09$40.34$40.3438,300——
2020-07-08$39.89$39.8932,500——
2020-07-07$40.49$40.4936,900——
2020-07-06$39.54$39.5451,600——
2020-07-02$39.93$39.9349,900——
2020-07-01$39.83$39.8379,700——
2020-06-30$40.24$40.2427,600——
2020-06-29$41.86$41.8621,400——
2020-06-26$43.29$43.2999,600——
2020-06-25$41.25$41.2533,400——
2020-06-24$42.35$42.3576,200——
2020-06-23$40.29$40.2971,800——
2020-06-22$41.19$41.1934,100——
2020-06-19$42.23$42.2340,100——
2020-06-18$41.41$41.4121,700——
2020-06-17$41.51$41.5142,400——
2020-06-16$41.35$41.3577,500——
2020-06-15$41.51$41.5185,500——
2020-06-12$42.20$42.20174,500——
2020-06-11$42.78$42.78139,000——
2020-06-10$37.59$37.5943,100——
2020-06-09$38.01$38.0136,500——
2020-06-08$36.73$36.73326,600——
2020-06-05$36.41$36.4174,800——
2020-06-04$38.16$38.1625,600——
2020-06-03$38.33$38.3347,400——
2020-06-02$39.25$39.2518,400——
2020-06-01$39.60$39.6024,600——
2020-05-29$39.56$39.5618,600——
2020-05-28$39.85$39.8586,700——
2020-05-27$39.06$39.0633,900——
2020-05-26$39.57$39.5715,100——
2020-05-22$39.99$39.9926,900——
2020-05-21$40.00$40.0012,400——
2020-05-20$39.36$39.3622,400——
2020-05-19$40.13$40.1329,000——
2020-05-18$39.25$39.2552,400——
2020-05-15$40.95$40.9516,800——
2020-05-14$40.96$40.9657,900——
2020-05-13$41.55$41.5543,600——
2020-05-12$39.77$39.7794,900——
2020-05-11$37.64$37.6444,000——
2020-05-08$38.78$38.7819,700——
2020-05-07$40.05$40.0525,700——
2020-05-06$40.99$40.9912,300——
2020-05-05$40.68$40.6827,600——
2020-05-04$41.68$41.6842,000——
2020-05-01$41.79$41.7974,000——
2020-04-30$38.96$38.96106,300——
2020-04-29$38.56$38.56246,500——
2020-04-28$39.70$39.7059,500——
2020-04-27$39.30$39.30142,400——
2020-04-24$40.85$40.8527,200——
2020-04-23$42.24$42.2431,700——
2020-04-22$42.25$42.2536,500——
2020-04-21$42.57$42.57243,300——
2020-04-20$40.93$40.9336,800——
2020-04-17$39.03$39.0324,200——
2020-04-16$39.71$39.7126,500——
2020-04-15$39.35$39.35172,200——
2020-04-14$37.62$37.6230,000——
2020-04-13$38.37$38.3724,700——
2020-04-09$38.86$38.8694,700——
2020-04-08$39.29$39.2942,600——
2020-04-07$39.57$39.5799,000——
2020-04-06$38.60$38.6077,500——
2020-04-03$40.62$40.6253,700——
2020-04-02$41.32$41.3257,200——
2020-04-01$41.69$41.69227,000——
2020-03-31$38.44$38.4477,300——
2020-03-30$38.21$38.2173,400——
2020-03-27$39.22$39.2244,400——
2020-03-26$36.88$36.88168,100——
2020-03-25$40.06$40.06159,500——
2020-03-24$34.16$34.16265,500——
2020-03-23$39.74$39.74310,900——
2020-03-20$44.47$44.47318,500——
2020-03-19$44.15$44.15219,700——
2020-03-18$46.58$46.58411,500——
2020-03-17$39.61$39.61228,700——
2020-03-16$39.20$39.20148,300——
2020-03-13$33.16$33.16207,800——
2020-03-12$34.79$34.79245,100——
2020-03-11$31.99$31.9999,100——
2020-03-10$30.11$30.11147,000——
2020-03-09$31.32$31.32276,500——
2020-03-06$27.81$27.81345,900——
2020-03-05$26.01$26.01192,800——
2020-03-04$24.07$24.0738,600——
2020-03-03$24.39$24.39103,100——
2020-03-02$23.27$23.27213,400——
2020-02-28$23.60$23.60368,100——
2020-02-27$23.57$23.57283,000——
2020-02-26$22.35$22.3599,900——
2020-02-25$22.45$22.45361,400——
2020-02-24$21.60$21.60320,600——
2020-02-21$20.55$20.5541,600——
2020-02-20$20.24$20.2420,400——
2020-02-19$20.10$20.1065,800——
2020-02-18$20.15$20.1515,400——
2020-02-14$19.90$19.906,200——
2020-02-13$19.93$19.9357,500——
2020-02-12$19.78$19.7817,600——
2020-02-11$20.00$20.0018,100——
2020-02-10$20.01$20.012,300——
2020-02-07$20.09$20.0911,900——
2020-02-06$19.88$19.888,900——
2020-02-05$19.93$19.9327,700——
2020-02-04$20.16$20.16213,100——
2020-02-03$20.88$20.8841,800——
2020-01-31$21.15$21.1591,800——
2020-01-30$20.44$20.4443,500——
2020-01-29$20.63$20.6377,700——
2020-01-28$20.54$20.5441,100——
2020-01-27$20.97$20.97279,200——
2020-01-24$20.25$20.25212,200——
2020-01-23$19.98$19.9854,100——
2020-01-22$19.90$19.9032,600——
2020-01-21$19.83$19.8366,000——
2020-01-17$19.83$19.8327,100——
2020-01-16$19.78$19.7839,400——
2020-01-15$20.11$20.1116,500——
2020-01-14$20.19$20.1935,000——
2020-01-13$20.23$20.2316,700——
2020-01-10$20.38$20.38106,100——
2020-01-09$20.51$20.5145,400——
2020-01-08$20.85$20.8555,600——
2020-01-07$21.04$21.0425,000——
2020-01-06$21.10$21.1033,200——
2020-01-03$21.19$21.1960,200——
2020-01-02$20.82$20.8241,900——