VOC Energy Trust Units of Beneficial Interest (VOC)
3.3500
+0.00 (0.00%)
NYSE· Last Trade: Jul 23rd, 9:00 AM EDT
Historical Prices For VOC Energy Trust Units of Beneficial Interest (VOC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2026 | 3.39 | 3.45 | 3.32 | 3.35 | 87,557 | 3.35 |
| 7/21/2026 | 3.25 | 3.41 | 3.24 | 3.37 | 258,392 | 3.37 |
| 7/20/2026 | 3.15 | 3.23 | 3.12 | 3.19 | 103,967 | 3.19 |
| 7/17/2026 | 3.17 | 3.23 | 3.09 | 3.15 | 98,836 | 3.15 |
| 7/16/2026 | 3.11 | 3.24 | 3.11 | 3.18 | 93,888 | 3.18 |
| 7/15/2026 | 3.12 | 3.16 | 3.09 | 3.12 | 34,399 | 3.12 |
| 7/14/2026 | 3.11 | 3.19 | 3.11 | 3.12 | 46,313 | 3.12 |
| 7/13/2026 | 3.10 | 3.24 | 3.09 | 3.19 | 133,778 | 3.19 |
| 7/10/2026 | 3.02 | 3.08 | 3.01 | 3.04 | 28,564 | 3.04 |
| 7/09/2026 | 3.09 | 3.12 | 3.04 | 3.05 | 27,672 | 3.05 |
| 7/08/2026 | 3.00 | 3.08 | 2.99 | 3.08 | 67,337 | 3.08 |
| 7/07/2026 | 2.93 | 2.99 | 2.92 | 2.96 | 68,677 | 2.96 |
| 7/06/2026 | 2.88 | 2.95 | 2.88 | 2.91 | 81,624 | 2.91 |
| 7/02/2026 | 2.88 | 2.89 | 2.85 | 2.88 | 15,927 | 2.88 |
| 7/01/2026 | 2.90 | 2.95 | 2.86 | 2.88 | 74,113 | 2.88 |
| 6/30/2026 | 2.93 | 2.93 | 2.84 | 2.88 | 26,751 | 2.88 |
| 6/29/2026 | 2.80 | 2.91 | 2.80 | 2.91 | 76,088 | 2.91 |
| 6/26/2026 | 2.72 | 2.79 | 2.72 | 2.75 | 29,572 | 2.75 |
| 6/25/2026 | 2.65 | 2.77 | 2.65 | 2.73 | 49,629 | 2.73 |
| 6/24/2026 | 2.70 | 2.74 | 2.63 | 2.67 | 96,047 | 2.67 |
| 6/23/2026 | 2.70 | 2.75 | 2.70 | 2.71 | 17,024 | 2.71 |
| 6/22/2026 | 2.78 | 2.79 | 2.70 | 2.70 | 69,070 | 2.70 |
| 6/18/2026 | 2.78 | 2.79 | 2.76 | 2.78 | 67,773 | 2.78 |
| 6/17/2026 | 2.78 | 2.85 | 2.78 | 2.78 | 100,775 | 2.78 |
| 6/16/2026 | 2.75 | 2.83 | 2.71 | 2.78 | 114,334 | 2.78 |
| 6/15/2026 | 2.85 | 2.87 | 2.75 | 2.77 | 93,051 | 2.77 |
| 6/12/2026 | 2.90 | 2.94 | 2.90 | 2.90 | 33,955 | 2.90 |
| 6/11/2026 | 2.95 | 2.96 | 2.90 | 2.90 | 47,842 | 2.90 |
| 6/10/2026 | 2.89 | 2.98 | 2.89 | 2.94 | 52,619 | 2.94 |
| 6/09/2026 | 2.86 | 2.90 | 2.85 | 2.88 | 25,140 | 2.88 |
| 6/08/2026 | 2.89 | 2.91 | 2.83 | 2.87 | 57,032 | 2.87 |
| 6/05/2026 | 2.96 | 2.99 | 2.85 | 2.86 | 149,152 | 2.86 |
| 6/04/2026 | 2.91 | 3.00 | 2.91 | 2.98 | 66,432 | 2.98 |
| 6/03/2026 | 3.03 | 3.03 | 2.94 | 2.94 | 50,611 | 2.94 |
| 6/02/2026 | 2.94 | 3.03 | 2.94 | 2.99 | 63,724 | 2.99 |
| 6/01/2026 | 2.95 | 3.02 | 2.92 | 2.96 | 74,538 | 2.96 |
| 5/29/2026 | 3.10 | 3.10 | 2.88 | 2.89 | 179,476 | 2.89 |
| 5/28/2026 | 3.10 | 3.12 | 3.10 | 3.10 | 55,581 | 3.10 |
| 5/27/2026 | 3.10 | 3.11 | 3.05 | 3.10 | 87,074 | 3.10 |
| 5/26/2026 | 3.10 | 3.12 | 3.10 | 3.10 | 78,043 | 3.10 |
| 5/22/2026 | 3.17 | 3.17 | 3.10 | 3.13 | 55,330 | 3.13 |
| 5/21/2026 | 3.11 | 3.14 | 3.10 | 3.13 | 49,877 | 3.13 |
| 5/20/2026 | 3.13 | 3.16 | 3.10 | 3.12 | 35,467 | 3.12 |
| 5/19/2026 | 3.30 | 3.30 | 3.10 | 3.14 | 47,342 | 3.14 |
| 5/18/2026 | 3.29 | 3.34 | 3.22 | 3.27 | 33,602 | 3.27 |
| 5/15/2026 | 3.20 | 3.32 | 3.14 | 3.29 | 81,167 | 3.29 |
| 5/14/2026 | 3.06 | 3.19 | 3.05 | 3.17 | 123,652 | 3.17 |
| 5/13/2026 | 3.15 | 3.15 | 3.05 | 3.06 | 77,987 | 3.06 |
| 5/12/2026 | 3.12 | 3.17 | 3.04 | 3.14 | 146,891 | 3.14 |
| 5/11/2026 | 3.04 | 3.19 | 3.04 | 3.11 | 192,836 | 3.11 |
| 5/08/2026 | 3.16 | 3.16 | 3.08 | 3.12 | 57,669 | 3.12 |
| 5/07/2026 | 3.04 | 3.22 | 3.04 | 3.15 | 93,683 | 3.15 |
| 5/06/2026 | 3.19 | 3.20 | 3.05 | 3.08 | 92,276 | 3.08 |
| 5/05/2026 | 3.29 | 3.29 | 3.21 | 3.24 | 83,973 | 3.24 |
| 5/04/2026 | 3.25 | 3.44 | 3.10 | 3.26 | 276,417 | 3.26 |
| 5/01/2026 | 3.39 | 3.39 | 3.23 | 3.31 | 119,317 | 3.31 |
| 4/30/2026 | 3.28 | 3.56 | 3.24 | 3.35 | 193,019 | 3.35 |
| 4/29/2026 | 3.54 | 3.58 | 3.50 | 3.53 | 142,163 | 3.44 |
| 4/28/2026 | 3.45 | 3.55 | 3.42 | 3.49 | 270,136 | 3.40 |
| 4/27/2026 | 3.50 | 3.50 | 3.40 | 3.45 | 46,172 | 3.36 |
| 4/24/2026 | 3.51 | 3.51 | 3.43 | 3.49 | 35,963 | 3.40 |
| 4/23/2026 | 3.47 | 3.49 | 3.43 | 3.49 | 33,568 | 3.40 |