VOC Energy Trust Units of Beneficial Interest (VOC)
2.9200
+0.0400 (1.39%)
NYSE · Last Trade: Nov 10th, 5:40 PM EST
Historical Prices For VOC Energy Trust Units of Beneficial Interest (VOC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 2.98 | 2.98 | 2.86 | 2.92 | 41,221 | 2.92 |
| 11/09/2026 | 2.94 | 2.97 | 2.80 | 2.88 | 386,542 | 2.88 |
| 11/06/2026 | 2.95 | 2.98 | 2.94 | 2.95 | 26,071 | 2.95 |
| 11/05/2026 | 3.00 | 3.02 | 2.94 | 2.94 | 85,491 | 2.94 |
| 11/04/2026 | 2.98 | 2.98 | 2.94 | 2.97 | 112,418 | 2.97 |
| 11/03/2026 | 2.96 | 3.03 | 2.94 | 2.96 | 46,789 | 2.96 |
| 11/02/2026 | 3.05 | 3.15 | 2.91 | 2.96 | 166,433 | 2.96 |
| 10/30/2026 | 3.19 | 3.19 | 3.00 | 3.07 | 322,866 | 3.07 |
| 10/29/2026 | 3.55 | 3.55 | 3.20 | 3.30 | 464,274 | 3.11 |
| 10/28/2026 | 3.59 | 3.59 | 3.55 | 3.56 | 227,351 | 3.36 |
| 10/27/2026 | 3.54 | 3.58 | 3.52 | 3.57 | 98,433 | 3.36 |
| 10/26/2026 | 3.57 | 3.58 | 3.47 | 3.54 | 118,295 | 3.34 |
| 10/23/2026 | 3.53 | 3.56 | 3.48 | 3.49 | 89,075 | 3.29 |
| 10/22/2026 | 3.59 | 3.59 | 3.53 | 3.57 | 138,093 | 3.36 |
| 10/21/2026 | 3.41 | 3.62 | 3.41 | 3.56 | 242,862 | 3.36 |
| 10/20/2026 | 3.40 | 3.40 | 3.38 | 3.40 | 56,507 | 3.20 |
| 10/19/2026 | 3.40 | 3.40 | 3.39 | 3.40 | 125,584 | 3.20 |
| 10/16/2026 | 3.40 | 3.40 | 3.38 | 3.39 | 42,905 | 3.19 |
| 10/15/2026 | 3.40 | 3.40 | 3.36 | 3.39 | 33,153 | 3.19 |
| 10/14/2026 | 3.40 | 3.44 | 3.37 | 3.40 | 34,839 | 3.20 |
| 10/13/2026 | 3.42 | 3.42 | 3.38 | 3.39 | 33,426 | 3.19 |
| 10/12/2026 | 3.42 | 3.42 | 3.40 | 3.42 | 57,766 | 3.22 |
| 10/09/2026 | 3.39 | 3.42 | 3.38 | 3.42 | 45,763 | 3.22 |
| 10/08/2026 | 3.42 | 3.42 | 3.37 | 3.41 | 107,994 | 3.21 |
| 10/07/2026 | 3.41 | 3.42 | 3.41 | 3.41 | 33,539 | 3.21 |
| 10/06/2026 | 3.40 | 3.42 | 3.40 | 3.42 | 17,438 | 3.22 |
| 10/05/2026 | 3.42 | 3.42 | 3.40 | 3.42 | 63,293 | 3.22 |
| 10/02/2026 | 3.40 | 3.42 | 3.40 | 3.42 | 29,039 | 3.22 |
| 10/01/2026 | 3.41 | 3.42 | 3.40 | 3.42 | 81,090 | 3.22 |
| 9/30/2026 | 3.42 | 3.42 | 3.40 | 3.41 | 42,844 | 3.21 |
| 9/29/2026 | 3.42 | 3.45 | 3.38 | 3.41 | 52,829 | 3.21 |
| 9/28/2026 | 3.43 | 3.45 | 3.38 | 3.44 | 50,497 | 3.24 |
| 9/25/2026 | 3.34 | 3.41 | 3.34 | 3.41 | 56,842 | 3.21 |
| 9/24/2026 | 3.38 | 3.41 | 3.34 | 3.38 | 59,785 | 3.19 |
| 9/23/2026 | 3.40 | 3.41 | 3.36 | 3.37 | 37,588 | 3.18 |
| 9/22/2026 | 3.32 | 3.41 | 3.32 | 3.39 | 40,576 | 3.19 |
| 9/21/2026 | 3.36 | 3.40 | 3.32 | 3.38 | 54,765 | 3.19 |
| 9/18/2026 | 3.41 | 3.45 | 3.38 | 3.38 | 32,065 | 3.19 |
| 9/17/2026 | 3.37 | 3.43 | 3.37 | 3.43 | 35,277 | 3.23 |
| 9/16/2026 | 3.40 | 3.42 | 3.35 | 3.37 | 28,387 | 3.18 |
| 9/15/2026 | 3.39 | 3.43 | 3.39 | 3.43 | 86,720 | 3.23 |
| 9/14/2026 | 3.38 | 3.43 | 3.38 | 3.41 | 53,647 | 3.21 |
| 9/11/2026 | 3.34 | 3.38 | 3.31 | 3.36 | 33,755 | 3.17 |
| 9/10/2026 | 3.33 | 3.38 | 3.31 | 3.34 | 37,574 | 3.15 |
| 9/09/2026 | 3.37 | 3.40 | 3.29 | 3.29 | 40,992 | 3.10 |
| 9/08/2026 | 3.33 | 3.37 | 3.27 | 3.35 | 115,311 | 3.16 |
| 9/04/2026 | 3.27 | 3.35 | 3.27 | 3.29 | 48,821 | 3.10 |
| 9/03/2026 | 3.38 | 3.41 | 3.36 | 3.36 | 20,697 | 3.17 |
| 9/02/2026 | 3.38 | 3.43 | 3.38 | 3.39 | 60,593 | 3.19 |
| 9/01/2026 | 3.43 | 3.43 | 3.34 | 3.40 | 63,774 | 3.20 |
| 8/31/2026 | 3.35 | 3.42 | 3.33 | 3.38 | 55,238 | 3.19 |
| 8/28/2026 | 3.30 | 3.35 | 3.27 | 3.29 | 40,822 | 3.10 |
| 8/27/2026 | 3.21 | 3.27 | 3.20 | 3.27 | 51,844 | 3.08 |
| 8/26/2026 | 3.36 | 3.36 | 3.21 | 3.24 | 52,122 | 3.05 |
| 8/25/2026 | 3.40 | 3.40 | 3.35 | 3.37 | 49,349 | 3.18 |
| 8/24/2026 | 3.44 | 3.44 | 3.32 | 3.41 | 147,265 | 3.21 |
| 8/21/2026 | 3.38 | 3.45 | 3.38 | 3.41 | 90,301 | 3.21 |
| 8/20/2026 | 3.37 | 3.41 | 3.36 | 3.36 | 45,323 | 3.17 |
| 8/19/2026 | 3.31 | 3.38 | 3.30 | 3.38 | 90,819 | 3.19 |
| 8/18/2026 | 3.22 | 3.34 | 3.22 | 3.28 | 66,039 | 3.09 |
| 8/17/2026 | 3.21 | 3.32 | 3.17 | 3.24 | 79,938 | 3.05 |
| 8/14/2026 | 3.34 | 3.50 | 3.11 | 3.17 | 584,564 | 2.99 |
| 8/13/2026 | 3.12 | 3.30 | 3.08 | 3.28 | 173,405 | 3.09 |
| 8/12/2026 | 3.16 | 3.20 | 3.09 | 3.12 | 33,917 | 2.94 |
| 8/11/2026 | 3.20 | 3.20 | 3.09 | 3.13 | 38,239 | 2.95 |