VOC Energy Trust VOC
NYSE · United States · Miscellaneous
$3.420.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.42 | 0.00% | $3.40 | $3.42 | $3.40 | 18.00K |
| 2026-10-01 | $3.42 | +0.29% | $3.41 | $3.42 | $3.40 | 81.10K |
| 2026-09-30 | $3.41 | 0.00% | $3.42 | $3.42 | $3.40 | 42.80K |
| 2026-09-29 | $3.41 | -0.87% | $3.42 | $3.45 | $3.38 | 52.80K |
| 2026-09-28 | $3.44 | +0.88% | $3.43 | $3.45 | $3.38 | 50.50K |
| 2026-09-25 | $3.41 | +0.89% | $3.34 | $3.41 | $3.34 | 56.80K |
| 2026-09-24 | $3.38 | +0.30% | $3.38 | $3.41 | $3.34 | 59.80K |
| 2026-09-23 | $3.37 | -0.59% | $3.40 | $3.41 | $3.36 | 37.60K |
| 2026-09-22 | $3.39 | +0.30% | $3.32 | $3.41 | $3.32 | 40.50K |
| 2026-09-21 | $3.38 | 0.00% | $3.36 | $3.40 | $3.32 | 54.70K |
| 2026-09-18 | $3.38 | -1.46% | $3.41 | $3.45 | $3.38 | 32.00K |
| 2026-09-17 | $3.43 | +1.78% | $3.37 | $3.43 | $3.37 | 35.30K |
| 2026-09-16 | $3.37 | -1.75% | $3.40 | $3.42 | $3.35 | 28.40K |
| 2026-09-15 | $3.43 | +0.59% | $3.39 | $3.43 | $3.39 | 86.70K |
| 2026-09-14 | $3.41 | +1.49% | $3.38 | $3.43 | $3.38 | 53.60K |
| 2026-09-11 | $3.36 | +0.60% | $3.34 | $3.38 | $3.31 | 33.50K |
| 2026-09-10 | $3.34 | +1.52% | $3.33 | $3.38 | $3.31 | 37.60K |
| 2026-09-09 | $3.29 | -1.79% | $3.37 | $3.40 | $3.29 | 40.80K |
| 2026-09-08 | $3.35 | +1.82% | $3.33 | $3.37 | $3.27 | 115.20K |
| 2026-09-04 | $3.29 | -2.08% | $3.27 | $3.35 | $3.27 | 48.80K |
| 2026-09-03 | $3.36 | -0.88% | $3.38 | $3.41 | $3.36 | 20.60K |
| 2026-09-02 | $3.39 | -0.29% | $3.38 | $3.43 | $3.38 | 59.00K |
| 2026-09-01 | $3.40 | +0.59% | $3.43 | $3.43 | $3.34 | 63.80K |
| 2026-08-31 | $3.38 | +2.74% | $3.35 | $3.42 | $3.34 | 55.20K |
| 2026-08-28 | $3.29 | +0.61% | $3.30 | $3.35 | $3.27 | 40.70K |
| 2026-08-27 | $3.27 | +0.93% | $3.21 | $3.27 | $3.20 | 51.80K |
| 2026-08-26 | $3.24 | -3.86% | $3.36 | $3.36 | $3.21 | 52.10K |
| 2026-08-25 | $3.37 | -1.17% | $3.40 | $3.40 | $3.35 | 49.30K |
| 2026-08-24 | $3.41 | 0.00% | $3.44 | $3.44 | $3.32 | 145.10K |
| 2026-08-21 | $3.41 | +1.49% | $3.38 | $3.45 | $3.38 | 90.30K |
| 2026-08-20 | $3.36 | -0.59% | $3.37 | $3.41 | $3.36 | 45.30K |
| 2026-08-19 | $3.38 | +3.05% | $3.31 | $3.38 | $3.30 | 90.80K |
| 2026-08-18 | $3.28 | +1.23% | $3.22 | $3.34 | $3.22 | 66.00K |
| 2026-08-17 | $3.24 | +2.21% | $3.21 | $3.32 | $3.17 | 79.90K |
| 2026-08-14 | $3.17 | -3.35% | $3.34 | $3.50 | $3.11 | 584.30K |
| 2026-08-13 | $3.28 | +5.13% | $3.12 | $3.30 | $3.08 | 173.40K |
| 2026-08-12 | $3.12 | -0.32% | $3.16 | $3.20 | $3.09 | 33.90K |
| 2026-08-11 | $3.13 | -1.57% | $3.20 | $3.20 | $3.09 | 38.20K |
| 2026-08-10 | $3.18 | +4.26% | $3.09 | $3.18 | $3.05 | 63.40K |
| 2026-08-07 | $3.05 | +2.35% | $3.00 | $3.15 | $2.99 | 69.80K |
| 2026-08-06 | $2.98 | +1.02% | $2.96 | $3.04 | $2.96 | 53.90K |
| 2026-08-05 | $2.95 | -2.32% | $2.99 | $3.06 | $2.93 | 68.90K |
| 2026-08-04 | $3.02 | +1.00% | $2.99 | $3.11 | $2.98 | 82.80K |
| 2026-08-03 | $2.99 | +0.34% | $2.97 | $3.02 | $2.94 | 116.40K |
| 2026-07-31 | $2.98 | +2.41% | $2.85 | $3.01 | $2.85 | 127.90K |
| 2026-07-30 | $2.91 | -12.35% | $3.05 | $3.13 | $2.81 | 318.40K |
| 2026-07-29 | $3.32 | -2.64% | $3.46 | $3.46 | $3.25 | 704.00K |
| 2026-07-28 | $3.41 | +1.79% | $3.40 | $3.44 | $3.35 | 264.00K |
| 2026-07-27 | $3.35 | -0.89% | $3.40 | $3.46 | $3.35 | 457.30K |
| 2026-07-24 | $3.38 | -0.29% | $3.40 | $3.44 | $3.37 | 103.30K |
| 2026-07-23 | $3.39 | +1.19% | $3.40 | $3.45 | $3.33 | 161.80K |
| 2026-07-22 | $3.35 | -0.59% | $3.39 | $3.45 | $3.32 | 87.60K |
| 2026-07-21 | $3.37 | +5.64% | $3.25 | $3.41 | $3.24 | 258.40K |
| 2026-07-20 | $3.19 | +1.27% | $3.15 | $3.23 | $3.12 | 105.70K |
| 2026-07-17 | $3.15 | -0.94% | $3.17 | $3.23 | $3.09 | 98.80K |
| 2026-07-16 | $3.18 | +1.92% | $3.11 | $3.24 | $3.11 | 94.50K |
| 2026-07-15 | $3.12 | 0.00% | $3.12 | $3.16 | $3.09 | 34.40K |
| 2026-07-14 | $3.12 | -2.19% | $3.11 | $3.19 | $3.11 | 46.30K |
| 2026-07-13 | $3.19 | +4.93% | $3.10 | $3.24 | $3.09 | 133.80K |
| 2026-07-10 | $3.04 | -0.33% | $3.02 | $3.08 | $3.01 | 28.50K |
| 2026-07-09 | $3.05 | -0.97% | $3.09 | $3.12 | $3.04 | 27.70K |
| 2026-07-08 | $3.08 | +3.70% | $3.00 | $3.08 | $2.99 | 67.30K |
| 2026-07-07 | $2.97 | +2.06% | $2.93 | $2.99 | $2.92 | 68.70K |
| 2026-07-06 | $2.91 | +1.04% | $2.88 | $2.95 | $2.88 | 81.60K |
| 2026-07-02 | $2.88 | 0.00% | $2.88 | $2.89 | $2.86 | 15.90K |
| 2026-07-01 | $2.88 | 0.00% | $2.90 | $2.95 | $2.86 | 74.10K |
| 2026-06-30 | $2.88 | -1.03% | $2.93 | $2.93 | $2.84 | 26.80K |
| 2026-06-29 | $2.91 | +5.82% | $2.80 | $2.91 | $2.80 | 76.10K |
| 2026-06-26 | $2.75 | +0.73% | $2.72 | $2.79 | $2.72 | 29.60K |
| 2026-06-25 | $2.73 | +2.25% | $2.65 | $2.77 | $2.65 | 49.60K |
| 2026-06-24 | $2.67 | -1.48% | $2.70 | $2.74 | $2.63 | 96.00K |
| 2026-06-23 | $2.71 | +0.37% | $2.70 | $2.75 | $2.70 | 17.00K |
| 2026-06-22 | $2.70 | -2.88% | $2.78 | $2.79 | $2.70 | 69.10K |
| 2026-06-18 | $2.78 | 0.00% | $2.78 | $2.79 | $2.76 | 67.70K |
| 2026-06-17 | $2.78 | 0.00% | $2.78 | $2.85 | $2.78 | 100.80K |
| 2026-06-16 | $2.78 | +0.36% | $2.75 | $2.83 | $2.71 | 114.30K |
| 2026-06-15 | $2.77 | -4.48% | $2.85 | $2.87 | $2.75 | 92.50K |
| 2026-06-12 | $2.90 | -0.34% | $2.90 | $2.94 | $2.90 | 33.90K |
| 2026-06-11 | $2.91 | -1.02% | $2.95 | $2.96 | $2.90 | 47.80K |
| 2026-06-10 | $2.94 | +2.08% | $2.89 | $2.98 | $2.89 | 52.60K |
| 2026-06-09 | $2.88 | +0.35% | $2.86 | $2.90 | $2.85 | 25.10K |
| 2026-06-08 | $2.87 | +0.35% | $2.89 | $2.91 | $2.83 | 57.00K |
| 2026-06-05 | $2.86 | -4.03% | $2.96 | $2.99 | $2.85 | 149.20K |
| 2026-06-04 | $2.98 | +1.36% | $2.91 | $3.00 | $2.91 | 66.40K |
| 2026-06-03 | $2.94 | -1.67% | $3.03 | $3.03 | $2.94 | 50.60K |
| 2026-06-02 | $2.99 | +1.01% | $2.94 | $3.03 | $2.94 | 63.70K |
| 2026-06-01 | $2.96 | +2.42% | $2.95 | $3.02 | $2.92 | 74.50K |
| 2026-05-29 | $2.89 | -6.77% | $3.10 | $3.10 | $2.88 | 176.20K |
| 2026-05-28 | $3.10 | 0.00% | $3.10 | $3.12 | $3.10 | 55.60K |
| 2026-05-27 | $3.10 | 0.00% | $3.10 | $3.11 | $3.05 | 87.10K |