VOXP
Vox Populi ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)726
After-hoursOct 2, 2026 4:10:30 PM EDT
40.09USD0.000%(0.00)
VOXP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.07 | 40.11 | 40.07 | 40.09 | +0.906% | 726 | 0.000% |
| 2026-10-01 | 39.74 | 39.74 | 39.73 | 39.73 | -0.063% | 720 | +0.906% |
| 2026-09-30 | 39.75 | 39.75 | 39.75 | 39.75 | -0.077% | 16 | +0.843% |
| 2026-09-29 | 39.78 | 39.78 | 39.78 | 39.78 | -0.269% | 12 | +0.765% |
| 2026-09-28 | 39.89 | 39.89 | 39.89 | 39.89 | -0.876% | 89 | +0.494% |
| 2026-09-25 | 40.23 | 40.24 | 40.23 | 40.24 | +0.418% | 1,149 | -0.386% |
| 2026-09-24 | 40.07 | 40.07 | 40.07 | 40.07 | +0.050% | 12 | +0.030% |
| 2026-09-23 | 40.05 | 40.05 | 40.05 | 40.05 | -0.956% | 13 | +0.080% |
| 2026-09-22 | 40.44 | 40.44 | 40.43 | 40.44 | +0.018% | 2,549 | -0.877% |
| 2026-09-21 | 40.30 | 40.44 | 40.30 | 40.43 | +1.484% | 829 | -0.859% |
| 2026-09-18 | 39.84 | 39.84 | 39.84 | 39.84 | -0.062% | 15 | +0.613% |
| 2026-09-17 | 39.87 | 39.87 | 39.87 | 39.87 | +1.192% | 16 | +0.550% |
| 2026-09-16 | 39.40 | 39.40 | 39.40 | 39.40 | -0.247% | 24 | +1.749% |
| 2026-09-15 | 39.49 | 39.49 | 39.49 | 39.49 | -0.592% | 12 | +1.498% |
| 2026-09-14 | 39.77 | 39.84 | 39.73 | 39.73 | -0.387% | 242 | +0.897% |
| 2026-09-11 | 39.88 | 39.88 | 39.88 | 39.88 | +0.901% | 12 | +0.507% |
| 2026-09-10 | 39.53 | 39.53 | 39.53 | 39.53 | -0.551% | 20 | +1.412% |
| 2026-09-09 | 39.75 | 39.75 | 39.75 | 39.75 | -0.551% | 29 | +0.853% |
| 2026-09-08 | 40.05 | 40.05 | 39.97 | 39.97 | -0.489% | 733 | +0.297% |
| 2026-09-04 | 40.15 | 40.16 | 40.15 | 40.16 | -0.455% | 12,412 | -0.194% |
| 2026-09-03 | 40.35 | 40.35 | 40.35 | 40.35 | +1.275% | 18 | -0.647% |
| 2026-09-02 | 39.84 | 39.84 | 39.84 | 39.84 | +0.529% | 25 | +0.620% |
| 2026-09-01 | 39.63 | 39.63 | 39.63 | 39.63 | -0.877% | 104 | +1.152% |
| 2026-08-31 | 39.91 | 39.98 | 39.90 | 39.98 | -0.235% | 1,728 | +0.265% |
| 2026-08-28 | 40.07 | 40.07 | 40.07 | 40.07 | -0.154% | 16 | +0.029% |
| 2026-08-27 | 39.98 | 40.14 | 39.98 | 40.14 | +0.626% | 1,153 | -0.126% |
| 2026-08-26 | 39.90 | 39.92 | 39.86 | 39.89 | -0.108% | 35,817 | +0.499% |
| 2026-08-25 | 39.91 | 39.93 | 39.91 | 39.93 | +0.426% | 7,252 | +0.390% |
| 2026-08-24 | 39.77 | 39.83 | 39.75 | 39.76 | -0.258% | 21,783 | +0.818% |
| 2026-08-21 | 39.86 | 39.86 | 39.86 | 39.86 | +0.549% | 15,023 | +0.558% |
| 2026-08-20 | 39.77 | 39.78 | 39.65 | 39.65 | -0.917% | 17,544 | +1.110% |
| 2026-08-19 | 40.13 | 40.18 | 40.01 | 40.01 | +0.156% | 28,735 | +0.182% |
| 2026-08-18 | 40.02 | 40.04 | 39.95 | 39.95 | -0.654% | 20,350 | +0.338% |
| 2026-08-17 | 40.37 | 40.37 | 40.21 | 40.21 | -0.355% | 2,184 | -0.318% |
| 2026-08-14 | 40.38 | 40.38 | 40.36 | 40.36 | -0.218% | 1,961 | -0.672% |
| 2026-08-13 | 40.45 | 40.45 | 40.45 | 40.45 | +0.596% | 12 | -0.889% |
| 2026-08-12 | 40.21 | 40.21 | 40.21 | 40.21 | +0.509% | 27 | -0.298% |
| 2026-08-11 | 40.00 | 40.00 | 40.00 | 40.00 | -0.418% | 11 | +0.210% |
| 2026-08-10 | 40.17 | 40.17 | 40.17 | 40.17 | +0.102% | 42 | -0.209% |
| 2026-08-07 | 40.13 | 40.13 | 40.13 | 40.13 | +0.977% | 10 | -0.108% |
| 2026-08-06 | 39.74 | 39.74 | 39.74 | 39.74 | -0.195% | 32 | +0.868% |
| 2026-08-05 | 39.82 | 39.82 | 39.82 | 39.82 | -0.316% | 15 | +0.671% |
| 2026-08-04 | 39.73 | 39.94 | 39.73 | 39.94 | +1.857% | 973 | +0.353% |
| 2026-08-03 | 39.22 | 39.22 | 39.22 | 39.22 | +1.353% | 48 | +2.216% |
| 2026-07-31 | 38.69 | 38.69 | 38.69 | 38.69 | +0.951% | 76 | +3.600% |
| 2026-07-30 | 38.33 | 38.33 | 38.33 | 38.33 | +1.577% | 62 | +4.585% |
| 2026-07-29 | 37.73 | 37.73 | 37.73 | 37.73 | -1.470% | 13 | +6.234% |
| 2026-07-28 | 38.30 | 38.30 | 38.30 | 38.30 | +0.319% | 90 | +4.673% |
| 2026-07-27 | 38.17 | 38.17 | 38.17 | 38.17 | +0.127% | 82 | +5.006% |
| 2026-07-24 | 38.32 | 38.32 | 38.13 | 38.13 | +0.104% | 199 | +5.139% |
| 2026-07-23 | 38.22 | 38.22 | 38.09 | 38.09 | -1.443% | 165 | +5.249% |
| 2026-07-22 | 38.64 | 38.64 | 38.62 | 38.64 | -0.086% | 13,011 | +3.730% |
| 2026-07-21 | 38.68 | 38.68 | 38.68 | 38.68 | +0.798% | 10 | +3.641% |
| 2026-07-20 | 38.37 | 38.37 | 38.37 | 38.37 | -0.297% | 32 | +4.469% |
| 2026-07-17 | 38.49 | 38.49 | 38.49 | 38.49 | -0.852% | 36 | +4.159% |
| 2026-07-16 | 39.00 | 39.00 | 38.82 | 38.82 | -0.600% | 115 | +3.271% |
| 2026-07-15 | 39.05 | 39.05 | 39.05 | 39.05 | +0.352% | 1,976 | +2.651% |
| 2026-07-14 | 38.91 | 38.91 | 38.91 | 38.91 | +0.423% | 15 | +3.012% |
| 2026-07-13 | 38.89 | 38.89 | 38.75 | 38.75 | -0.724% | 321 | +3.448% |
| 2026-07-10 | 38.99 | 39.04 | 38.99 | 39.03 | +0.463% | 7,992 | +2.699% |
| 2026-07-09 | 38.81 | 38.85 | 38.81 | 38.85 | +0.713% | 1,976 | +3.174% |
| 2026-07-08 | 38.39 | 38.58 | 38.39 | 38.58 | -0.276% | 1,962 | +3.910% |
| 2026-07-07 | 38.69 | 38.69 | 38.68 | 38.68 | -0.396% | 1,937 | +3.623% |
| 2026-07-06 | 38.84 | 38.84 | 38.84 | 38.84 | +0.842% | 1,939 | +3.213% |
| 2026-07-02 | 38.70 | 38.70 | 38.51 | 38.51 | -0.120% | 1,959 | +4.082% |
| 2026-07-01 | 38.74 | 38.74 | 38.56 | 38.56 | -0.078% | 2,190 | +3.957% |
| 2026-06-30 | 38.57 | 38.59 | 38.57 | 38.59 | +0.834% | 1,997 | +3.876% |
| 2026-06-29 | 38.27 | 38.27 | 38.27 | 38.27 | +0.868% | 211 | +4.742% |
| 2026-06-26 | 37.94 | 37.94 | 37.94 | 37.94 | +0.139% | 100 | +5.651% |
| 2026-06-25 | 37.89 | 37.89 | 37.89 | 37.89 | -0.080% | 98 | +5.798% |
| 2026-06-24 | 37.92 | 37.92 | 37.92 | 37.92 | -0.357% | 204 | +5.714% |
| 2026-06-23 | 38.05 | 38.05 | 38.05 | 38.05 | -1.235% | 97 | +5.336% |
| 2026-06-22 | 38.53 | 38.53 | 38.53 | 38.53 | -0.543% | 97 | +4.035% |
| 2026-06-18 | 38.74 | 38.74 | 38.74 | 38.74 | +1.155% | 96 | +3.471% |
| 2026-06-17 | 38.30 | 38.30 | 38.30 | 38.30 | -1.302% | 96 | +4.666% |
| 2026-06-16 | 38.84 | 38.84 | 38.80 | 38.80 | -0.401% | 207 | +3.303% |
| 2026-06-15 | 38.96 | 38.96 | 38.96 | 38.96 | +1.664% | 121 | +2.889% |
| 2026-06-12 | 38.32 | 38.32 | 38.32 | 38.32 | +0.458% | 149 | +4.601% |
| 2026-06-11 | 38.15 | 38.15 | 38.15 | 38.15 | +1.577% | 97 | +5.080% |
| 2026-06-10 | 37.56 | 37.56 | 37.56 | 37.56 | -1.366% | 99 | +6.737% |
| 2026-06-09 | 38.08 | 38.08 | 38.08 | 38.08 | -0.366% | 96 | +5.279% |
| 2026-06-08 | 38.22 | 38.22 | 38.22 | 38.22 | +0.114% | 96 | +4.894% |
| 2026-06-05 | 38.73 | 38.73 | 38.17 | 38.17 | -2.556% | 100 | +5.014% |
| 2026-06-04 | 39.24 | 39.24 | 39.17 | 39.17 | +0.444% | 318 | +2.329% |
| 2026-06-03 | 39.00 | 39.00 | 39.00 | 39.00 | -0.713% | 40 | +2.784% |
| 2026-06-02 | 39.28 | 39.28 | 39.28 | 39.28 | +0.162% | 10 | +2.051% |
| 2026-06-01 | 39.22 | 39.22 | 39.22 | 39.22 | +0.233% | 2 | +2.216% |
| 2026-05-29 | 39.13 | 39.13 | 39.13 | 39.13 | +0.272% | 6 | +2.454% |
| 2026-05-28 | 39.02 | 39.02 | 39.02 | 39.02 | +0.653% | 0 | +2.733% |
| 2026-05-27 | 38.77 | 38.77 | 38.77 | 38.77 | -0.051% | 6 | +3.404% |
| 2026-05-26 | 38.79 | 38.79 | 38.79 | 38.79 | +0.637% | 2 | +3.351% |
| 2026-05-22 | 38.54 | 38.54 | 38.54 | 38.54 | +0.390% | 37 | +4.009% |
| 2026-05-21 | 38.39 | 38.39 | 38.39 | 38.39 | +0.229% | 9 | +4.415% |
| 2026-05-20 | 38.30 | 38.30 | 38.30 | 38.30 | +1.134% | 3 | +4.654% |
| 2026-05-19 | 37.87 | 37.87 | 37.87 | 37.87 | -0.690% | 6 | +5.840% |
| 2026-05-18 | 38.14 | 38.14 | 38.14 | 38.14 | -0.072% | 7 | +5.110% |
| 2026-05-15 | 38.16 | 38.16 | 38.16 | 38.16 | -1.197% | 5 | +5.035% |
| 2026-05-14 | 38.63 | 38.63 | 38.63 | 38.63 | +0.737% | 5 | +3.777% |
| 2026-05-13 | 38.34 | 38.34 | 38.34 | 38.34 | +0.589% | 10 | +4.542% |
| 2026-05-12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.086% | 5 | +5.158% |
| 2026-05-11 | 38.15 | 38.15 | 38.15 | 38.15 | +0.111% | 5 | +5.068% |
| 2026-05-08 | 38.11 | 38.11 | 38.11 | 38.11 | +0.801% | 15 | +5.184% |
| 2026-05-07 | 37.81 | 37.81 | 37.81 | 37.81 | -0.445% | 5 | +6.027% |
| 2026-05-06 | 37.98 | 37.98 | 37.98 | 37.98 | +1.485% | 0 | +5.555% |
| 2026-05-05 | 37.42 | 37.42 | 37.42 | 37.42 | +0.782% | 9 | +7.122% |
| 2026-05-04 | 37.13 | 37.13 | 37.13 | 37.13 | -0.459% | 43 | +7.959% |
| 2026-05-01 | 37.30 | 37.30 | 37.30 | 37.30 | +0.298% | 34 | +7.464% |
| 2026-04-30 | 37.19 | 37.19 | 37.19 | 37.19 | +1.180% | 38 | +7.784% |
| 2026-04-29 | 36.76 | 36.76 | 36.76 | 36.76 | -0.080% | 2 | +9.056% |
| 2026-04-28 | 36.79 | 36.79 | 36.79 | 36.79 | -0.487% | 7 | +8.968% |
| 2026-04-27 | 36.97 | 36.97 | 36.97 | 36.97 | +0.119% | 86 | +8.438% |
| 2026-04-24 | 36.92 | 36.92 | 36.92 | 36.92 | +0.802% | 5 | +8.567% |
| 2026-04-23 | 36.63 | 36.63 | 36.63 | 36.63 | -0.435% | 5 | +9.438% |
| 2026-04-22 | 36.79 | 36.79 | 36.79 | 36.79 | +0.989% | 0 | +8.962% |
| 2026-04-21 | 36.43 | 36.43 | 36.43 | 36.43 | -0.613% | 0 | +10.040% |
| 2026-04-20 | 36.65 | 36.65 | 36.65 | 36.65 | -0.244% | 37 | +9.366% |
| 2026-04-17 | 36.74 | 36.74 | 36.74 | 36.74 | +1.159% | 6 | +9.098% |
| 2026-04-16 | 36.32 | 36.32 | 36.32 | 36.32 | +0.201% | 32 | +10.363% |
| 2026-04-15 | 36.25 | 36.25 | 36.25 | 36.25 | +0.913% | 5 | +10.585% |
| 2026-04-14 | 35.92 | 35.92 | 35.92 | 35.92 | +1.169% | 37 | +11.594% |
| 2026-04-13 | 35.51 | 35.51 | 35.51 | 35.51 | +1.084% | 28 | +12.898% |
| 2026-04-10 | 35.13 | 35.13 | 35.13 | 35.13 | -0.165% | 13 | +14.122% |
| 2026-04-09 | 35.18 | 35.18 | 35.18 | 35.18 | +0.666% | 19 | +13.934% |
| 2026-04-08 | 34.95 | 34.95 | 34.95 | 34.95 | +2.463% | 25 | +14.692% |
| 2026-04-07 | 34.11 | 34.11 | 34.11 | 34.11 | +0.237% | 187 | +17.517% |
| 2026-04-06 | 34.50 | 34.50 | 34.00 | 34.03 | +0.428% | 202 | +17.795% |
| 2026-04-02 | 33.88 | 33.88 | 33.88 | 33.88 | 0.000% | 24 | +18.300% |
| 2026-04-01 | 33.88 | 33.88 | 33.88 | 33.88 | +3.245% | 39 | +18.300% |
| 2026-03-31 | 32.82 | 32.82 | 32.82 | 32.82 | 0.000% | 7 | +22.138% |
| 2026-03-30 | 32.82 | 32.82 | 32.82 | 32.82 | -2.842% | 5 | +22.138% |
| 2026-03-27 | 33.78 | 33.78 | 33.78 | 33.78 | 0.000% | 105 | +18.667% |