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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.57$30.5788,400——
2021-12-30$30.71$30.7150,400——
2021-12-29$30.47$30.4758,600——
2021-12-28$30.89$30.8920,300——
2021-12-27$31.11$31.1185,200——
2021-12-23$31.45$31.4548,000——
2021-12-22$31.47$31.47104,900——
2021-12-21$31.91$31.91111,000——
2021-12-20$32.32$32.3246,200——
2021-12-17$32.22$32.2263,400——
2021-12-16$31.57$31.5737,400——
2021-12-15$30.87$30.87137,600——
2021-12-14$31.96$31.9648,700——
2021-12-13$31.75$31.7577,200——
2021-12-10$30.83$30.8362,900——
2021-12-09$31.46$31.4677,700——
2021-12-08$31.21$31.2196,900——
2021-12-07$31.48$31.48181,800——
2021-12-06$32.56$32.56414,300——
2021-12-03$33.98$33.98573,000——
2021-12-02$32.87$32.87125,600——
2021-12-01$33.60$33.60133,700——
2021-11-30$32.84$32.84148,800——
2021-11-29$31.23$31.2365,700——
2021-11-26$32.29$32.29188,600——
2021-11-24$30.71$30.7161,800——
2021-11-23$30.69$30.69114,200——
2021-11-22$31.07$31.0734,900——
2021-11-19$30.81$30.8137,700——
2021-11-18$30.86$30.8628,300——
2021-11-17$30.77$30.7731,200——
2021-11-16$30.33$30.3320,000——
2021-11-15$30.21$30.2135,000——
2021-11-12$29.94$29.9432,300——
2021-11-11$30.15$30.1546,900——
2021-11-10$30.55$30.5530,000——
2021-11-09$30.56$30.5662,900——
2021-11-08$30.20$30.2096,900——
2021-11-05$30.09$30.0936,300——
2021-11-04$29.71$29.7143,700——
2021-11-03$29.39$29.39205,600——
2021-11-02$29.88$29.8835,700——
2021-11-01$30.20$30.20433,200——
2021-10-29$30.41$30.41223,800——
2021-10-28$30.04$30.0423,100——
2021-10-27$30.46$30.4644,200——
2021-10-26$30.10$30.1041,000——
2021-10-25$29.86$29.8671,300——
2021-10-22$30.36$30.3644,300——
2021-10-21$30.14$30.14104,300——
2021-10-20$30.37$30.37307,100——
2021-10-19$30.61$30.6164,000——
2021-10-18$30.78$30.7860,200——
2021-10-15$30.59$30.5948,500——
2021-10-14$30.16$30.1655,400——
2021-10-13$30.85$30.8542,400——
2021-10-12$31.09$31.0928,200——
2021-10-11$31.45$31.4520,300——
2021-10-08$31.44$31.4424,700——
2021-10-07$31.29$31.2949,000——
2021-10-06$31.72$31.7227,900——
2021-10-05$31.86$31.8638,500——
2021-10-04$32.52$32.52387,800——
2021-10-01$31.85$31.85126,800——
2021-09-30$32.31$32.31115,100——
2021-09-29$32.11$32.1180,500——
2021-09-28$31.98$31.98132,700——
2021-09-27$30.82$30.82238,700——
2021-09-24$30.75$30.7583,300——
2021-09-23$30.89$30.8948,600——
2021-09-22$31.58$31.5897,000——
2021-09-21$32.21$32.21162,200——
2021-09-20$32.80$32.80318,600——
2021-09-17$31.68$31.6872,000——
2021-09-16$31.07$31.0742,800——
2021-09-15$31.29$31.2959,000——
2021-09-14$31.66$31.6633,100——
2021-09-13$31.41$31.4170,800——
2021-09-10$31.71$31.7181,900——
2021-09-09$31.24$31.2429,100——
2021-09-08$30.86$30.8676,600——
2021-09-07$30.78$30.7879,500——
2021-09-03$30.45$30.4537,900——
2021-09-02$30.27$30.2749,500——
2021-09-01$30.25$30.25118,900——
2021-08-31$30.55$30.5570,000——
2021-08-30$30.52$30.5265,500——
2021-08-27$30.47$30.4762,900——
2021-08-26$31.15$31.1539,600——
2021-08-25$30.71$30.7147,500——
2021-08-24$31.01$31.0180,000——
2021-08-23$30.98$30.98432,700——
2021-08-20$31.27$31.27366,400——
2021-08-19$31.73$31.73133,800——
2021-08-18$31.79$31.7960,600——
2021-08-17$30.79$30.7964,300——
2021-08-16$30.37$30.3737,800——
2021-08-13$30.18$30.18193,900——
2021-08-12$30.18$30.1826,800——
2021-08-11$30.56$30.5619,700——
2021-08-10$30.93$30.9339,300——
2021-08-09$31.13$31.1341,600——
2021-08-06$31.02$31.0299,800——
2021-08-05$31.24$31.2420,300——
2021-08-04$31.70$31.7029,800——
2021-08-03$31.70$31.7047,200——
2021-08-02$32.14$32.1445,800——
2021-07-30$31.69$31.6947,400——
2021-07-29$31.13$31.1373,200——
2021-07-28$31.38$31.3862,700——
2021-07-27$31.71$31.7196,900——
2021-07-26$31.22$31.2219,400——
2021-07-23$31.01$31.01165,300——
2021-07-22$31.32$31.3224,500——
2021-07-21$31.43$31.4344,200——
2021-07-20$32.18$32.18215,100——
2021-07-19$32.68$32.68209,700——
2021-07-16$31.45$31.4531,400——
2021-07-15$31.00$31.00193,400——
2021-07-14$31.25$31.2548,600——
2021-07-13$31.29$31.29163,500——
2021-07-12$30.92$30.9219,500——
2021-07-09$30.72$30.7231,900——
2021-07-08$31.24$31.24126,200——
2021-07-07$30.66$30.6632,000——
2021-07-06$30.44$30.44106,400——
2021-07-02$30.32$30.32170,500——
2021-07-01$30.42$30.4246,000——
2021-06-30$30.54$30.5455,000——
2021-06-29$30.50$30.5033,400——
2021-06-28$30.11$30.1150,000——
2021-06-25$30.24$30.2479,900——
2021-06-24$30.25$30.2552,300——
2021-06-23$30.61$30.6119,200——
2021-06-22$30.70$30.7023,900——
2021-06-21$31.14$31.1418,700——
2021-06-18$31.65$31.65119,000——
2021-06-17$31.01$31.0127,700——
2021-06-16$31.03$31.0332,600——
2021-06-15$30.81$30.8136,800——
2021-06-14$30.64$30.6427,400——
2021-06-11$30.48$30.4850,500——
2021-06-10$30.60$30.60102,700——
2021-06-09$31.90$31.9070,200——
2021-06-08$31.67$31.6719,900——
2021-06-07$31.73$31.7323,800——
2021-06-04$31.93$31.9342,500——
2021-06-03$32.79$32.7933,200——
2021-06-02$32.47$32.4723,600——
2021-06-01$32.31$32.3160,900——
2021-05-28$32.13$32.1378,500——
2021-05-27$32.02$32.02170,800——
2021-05-26$32.66$32.6642,100——
2021-05-25$33.52$33.5222,300——
2021-05-24$33.23$33.2359,300——
2021-05-21$34.30$34.3042,000——
2021-05-20$34.29$34.29119,800——
2021-05-19$34.73$34.73232,200——
2021-05-18$34.92$34.9255,300——
2021-05-17$34.05$34.0528,500——
2021-05-14$33.17$33.1764,200——
2021-05-13$34.90$34.9076,500——
2021-05-12$37.08$37.08191,300——
2021-05-11$34.76$34.7673,900——
2021-05-10$33.32$33.3293,400——
2021-05-07$32.80$32.80110,600——
2021-05-06$33.45$33.4536,500——
2021-05-05$33.58$33.58123,500——
2021-05-04$34.03$34.03176,700——
2021-05-03$33.51$33.5158,800——
2021-04-30$34.16$34.1654,100——
2021-04-29$33.70$33.7043,900——
2021-04-28$33.84$33.8486,200——
2021-04-27$33.69$33.6960,500——
2021-04-26$34.10$34.1038,700——
2021-04-23$34.28$34.28214,200——
2021-04-22$34.69$34.6957,400——
2021-04-21$33.96$33.9665,700——
2021-04-20$34.56$34.56135,900——
2021-04-19$33.98$33.9884,400——
2021-04-16$33.42$33.42154,300——
2021-04-15$33.56$33.56192,100——
2021-04-14$33.77$33.77109,600——
2021-04-13$33.33$33.3317,100——
2021-04-12$33.47$33.47138,200——
2021-04-09$33.36$33.3633,300——
2021-04-08$33.22$33.2299,200——
2021-04-07$33.17$33.1722,900——
2021-04-06$33.39$33.39109,800——
2021-04-05$33.59$33.59219,100——
2021-04-01$34.14$34.1463,400——
2021-03-31$35.06$35.0634,500——
2021-03-30$34.84$34.8459,500——
2021-03-29$35.88$35.8853,600——
2021-03-26$35.96$35.96129,800——
2021-03-25$36.52$36.5235,300——
2021-03-24$37.22$37.2229,400——
2021-03-23$36.95$36.9595,900——
2021-03-22$37.05$37.0557,800——
2021-03-19$38.42$38.4248,400——
2021-03-18$38.29$38.2932,400——
2021-03-17$38.15$38.1595,700——
2021-03-16$38.72$38.7285,900——
2021-03-15$39.29$39.29147,700——
2021-03-12$39.75$39.75184,100——
2021-03-11$39.81$39.81143,600——
2021-03-10$40.25$40.2550,200——
2021-03-09$40.67$40.6759,300——
2021-03-08$40.85$40.8538,100——
2021-03-05$40.27$40.2760,100——
2021-03-04$41.94$41.9498,000——
2021-03-03$41.39$41.3931,200——
2021-03-02$40.66$40.66128,200——
2021-03-01$40.07$40.07133,100——
2021-02-26$41.30$41.3043,100——
2021-02-25$42.05$42.0573,500——
2021-02-24$40.68$40.6853,300——
2021-02-23$41.83$41.83192,100——
2021-02-22$42.70$42.7033,500——
2021-02-19$41.96$41.9672,400——
2021-02-18$41.94$41.9466,800——
2021-02-17$41.47$41.47191,700——
2021-02-16$41.55$41.5572,300——
2021-02-12$41.49$41.4955,400——
2021-02-11$41.23$41.23125,000——
2021-02-10$41.17$41.1778,500——
2021-02-09$40.46$40.4658,300——
2021-02-08$40.05$40.0539,100——
2021-02-05$39.86$39.86116,400——
2021-02-04$39.70$39.70108,600——
2021-02-03$39.91$39.9131,100——
2021-02-02$40.72$40.72134,300——
2021-02-01$41.90$41.9092,000——
2021-01-29$42.55$42.55139,000——
2021-01-28$41.12$41.12314,900——
2021-01-27$42.02$42.02226,100——
2021-01-26$39.33$39.33135,600——
2021-01-25$39.79$39.7945,800——
2021-01-22$38.48$38.4845,700——
2021-01-21$38.24$38.2498,300——
2021-01-20$37.92$37.9225,400——
2021-01-19$37.98$37.9883,500——
2021-01-15$38.18$38.1878,400——
2021-01-14$37.51$37.5142,200——
2021-01-13$36.91$36.91106,900——
2021-01-12$37.13$37.1342,300——
2021-01-11$37.47$37.4747,800——
2021-01-08$36.23$36.2373,600——
2021-01-07$36.25$36.25108,500——
2021-01-06$36.79$36.7970,700——
2021-01-05$37.09$37.0958,600——
2021-01-04$37.47$37.47132,200——