VOC Energy Trust Units of Beneficial Interest (VOC)
3.3500
+0.00 (0.00%)
NYSE · Last Trade: Apr 21st, 4:51 AM EDT
Historical Prices For VOC Energy Trust Units of Beneficial Interest (VOC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/20/2026 | 3.29 | 3.40 | 3.29 | 3.35 | 56,314 | 3.35 |
| 4/17/2026 | 3.31 | 3.34 | 3.21 | 3.29 | 112,496 | 3.29 |
| 4/16/2026 | 3.33 | 3.40 | 3.29 | 3.37 | 145,755 | 3.37 |
| 4/15/2026 | 3.18 | 3.33 | 3.18 | 3.28 | 146,442 | 3.28 |
| 4/14/2026 | 3.30 | 3.30 | 3.18 | 3.19 | 101,330 | 3.19 |
| 4/13/2026 | 3.28 | 3.40 | 3.23 | 3.32 | 102,874 | 3.32 |
| 4/10/2026 | 3.24 | 3.33 | 3.20 | 3.26 | 71,243 | 3.26 |
| 4/09/2026 | 3.30 | 3.37 | 3.24 | 3.28 | 82,373 | 3.28 |
| 4/08/2026 | 3.23 | 3.33 | 3.17 | 3.27 | 147,357 | 3.27 |
| 4/07/2026 | 3.34 | 3.49 | 3.34 | 3.41 | 84,960 | 3.41 |
| 4/06/2026 | 3.43 | 3.46 | 3.25 | 3.36 | 86,347 | 3.36 |
| 4/02/2026 | 3.34 | 3.53 | 3.34 | 3.46 | 110,610 | 3.46 |
| 4/01/2026 | 3.46 | 3.46 | 3.21 | 3.30 | 133,739 | 3.30 |
| 3/31/2026 | 3.65 | 3.65 | 3.45 | 3.46 | 152,927 | 3.46 |
| 3/30/2026 | 3.61 | 3.70 | 3.54 | 3.64 | 169,146 | 3.64 |
| 3/27/2026 | 3.65 | 3.67 | 3.55 | 3.65 | 143,452 | 3.65 |
| 3/26/2026 | 3.59 | 3.65 | 3.56 | 3.62 | 107,217 | 3.62 |
| 3/25/2026 | 3.65 | 3.65 | 3.51 | 3.58 | 74,713 | 3.58 |
| 3/24/2026 | 3.48 | 3.70 | 3.48 | 3.67 | 176,872 | 3.67 |
| 3/23/2026 | 3.58 | 3.58 | 3.41 | 3.45 | 108,657 | 3.45 |
| 3/20/2026 | 3.60 | 3.71 | 3.52 | 3.62 | 164,698 | 3.62 |
| 3/19/2026 | 3.48 | 3.70 | 3.46 | 3.66 | 195,533 | 3.66 |
| 3/18/2026 | 3.40 | 3.51 | 3.37 | 3.45 | 120,322 | 3.45 |
| 3/17/2026 | 3.45 | 3.48 | 3.30 | 3.36 | 349,496 | 3.36 |
| 3/16/2026 | 3.45 | 3.55 | 3.42 | 3.50 | 99,569 | 3.50 |
| 3/13/2026 | 3.52 | 3.58 | 3.45 | 3.47 | 253,449 | 3.47 |
| 3/12/2026 | 3.60 | 3.60 | 3.53 | 3.58 | 355,604 | 3.58 |
| 3/11/2026 | 3.40 | 3.63 | 3.36 | 3.57 | 197,935 | 3.57 |
| 3/10/2026 | 3.48 | 3.50 | 3.26 | 3.36 | 276,567 | 3.36 |
| 3/09/2026 | 3.62 | 3.84 | 3.53 | 3.57 | 299,823 | 3.57 |
| 3/06/2026 | 3.50 | 3.74 | 3.44 | 3.61 | 482,251 | 3.61 |
| 3/05/2026 | 3.39 | 3.50 | 3.30 | 3.46 | 99,707 | 3.46 |
| 3/04/2026 | 3.29 | 3.45 | 3.19 | 3.35 | 236,574 | 3.35 |
| 3/03/2026 | 3.49 | 3.63 | 3.08 | 3.22 | 288,484 | 3.22 |
| 3/02/2026 | 3.39 | 3.51 | 3.21 | 3.51 | 279,690 | 3.51 |
| 2/27/2026 | 3.05 | 3.30 | 3.05 | 3.26 | 200,556 | 3.26 |
| 2/26/2026 | 2.96 | 3.05 | 2.96 | 3.03 | 42,240 | 3.03 |
| 2/25/2026 | 3.00 | 3.02 | 2.97 | 3.02 | 24,487 | 3.02 |
| 2/24/2026 | 3.02 | 3.04 | 2.96 | 2.97 | 67,086 | 2.97 |
| 2/23/2026 | 3.08 | 3.11 | 3.00 | 3.03 | 23,966 | 3.03 |
| 2/20/2026 | 3.04 | 3.10 | 3.03 | 3.08 | 67,202 | 3.08 |
| 2/19/2026 | 3.11 | 3.12 | 3.00 | 3.08 | 58,228 | 3.08 |
| 2/18/2026 | 3.06 | 3.09 | 2.95 | 3.07 | 19,078 | 3.07 |
| 2/17/2026 | 3.10 | 3.15 | 2.94 | 3.03 | 104,944 | 3.03 |
| 2/13/2026 | 3.15 | 3.29 | 3.09 | 3.21 | 210,861 | 3.21 |
| 2/12/2026 | 3.07 | 3.18 | 3.06 | 3.15 | 121,243 | 3.15 |
| 2/11/2026 | 2.97 | 3.09 | 2.97 | 3.08 | 92,757 | 3.08 |
| 2/10/2026 | 2.93 | 3.04 | 2.92 | 2.99 | 89,883 | 2.99 |
| 2/09/2026 | 2.85 | 2.98 | 2.85 | 2.97 | 101,539 | 2.97 |
| 2/06/2026 | 2.86 | 2.92 | 2.83 | 2.85 | 41,019 | 2.85 |
| 2/05/2026 | 2.85 | 2.90 | 2.79 | 2.85 | 89,277 | 2.85 |
| 2/04/2026 | 2.83 | 2.91 | 2.81 | 2.88 | 87,475 | 2.88 |
| 2/03/2026 | 2.84 | 2.86 | 2.77 | 2.81 | 105,959 | 2.81 |
| 2/02/2026 | 2.86 | 2.86 | 2.72 | 2.85 | 136,989 | 2.85 |
| 1/30/2026 | 2.98 | 2.98 | 2.80 | 2.86 | 165,400 | 2.86 |
| 1/29/2026 | 3.12 | 3.12 | 3.00 | 3.03 | 119,165 | 3.03 |
| 1/28/2026 | 3.15 | 3.15 | 3.05 | 3.10 | 88,606 | 3.10 |
| 1/27/2026 | 3.08 | 3.14 | 3.06 | 3.09 | 135,860 | 3.09 |
| 1/26/2026 | 3.03 | 3.10 | 3.01 | 3.08 | 107,508 | 3.08 |
| 1/23/2026 | 3.03 | 3.03 | 2.96 | 3.00 | 71,573 | 3.00 |
| 1/22/2026 | 3.06 | 3.06 | 2.97 | 3.01 | 65,633 | 3.01 |
| 1/21/2026 | 3.00 | 3.07 | 2.93 | 3.04 | 116,840 | 3.04 |