Dark

VOC
VOC ENERGY TRUST
stock NYSE

At Close

Aug 7, 2026 3:59:30 PM EDT

3.04USD+2.013%(+0.06)69,777

2.62Bid 3.54Ask 0.92Spread

Pre-market

Aug 6, 2026 8:39:30 AM EDT

3.03USD+2.712%(+0.08)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

3.05USD+0.329%(+0.01)422

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.0700	3.070000	3.0400	3.0400	+2.013%	69,777	0.000%
2026-08-06	2.9600	3.044300	2.9600	2.9800	+1.017%	53,879	+2.013%
2026-08-05	2.9900	3.060000	2.9300	2.9500	-2.318%	68,926	+3.051%
2026-08-04	2.9900	3.110000	2.9800	3.0200	+1.003%	82,811	+0.662%
2026-08-03	2.9700	3.020000	2.9400	2.9900	+0.336%	116,410	+1.672%
2026-07-31	2.8500	3.005000	2.8500	2.9800	+2.405%	127,961	+2.013%
2026-07-30	3.0500	3.126400	2.8100	2.9100	-12.349%	318,450	+4.467%
2026-07-29	3.4600	3.460000	3.2500	3.3200	-2.639%	704,063	-8.434%
2026-07-28	3.4000	3.440000	3.3500	3.4100	+1.791%	264,001	-10.850%
2026-07-27	3.4000	3.460000	3.3500	3.3500	-0.888%	458,748	-9.254%
2026-07-24	3.4000	3.440000	3.3701	3.3800	-0.295%	103,318	-10.059%
2026-07-23	3.4000	3.450000	3.3300	3.3900	+1.194%	161,915	-10.324%
2026-07-22	3.3900	3.450000	3.3214	3.3500	-0.593%	87,558	-9.254%
2026-07-21	3.2500	3.410000	3.2400	3.3700	+5.643%	258,393	-9.792%
2026-07-20	3.1500	3.230000	3.1150	3.1900	+1.270%	105,687	-4.702%
2026-07-17	3.1700	3.230000	3.0900	3.1500	-0.943%	98,835	-3.492%
2026-07-16	3.1100	3.240000	3.1100	3.1800	+1.923%	94,512	-4.403%
2026-07-15	3.1200	3.157400	3.0900	3.1200	0.000%	34,398	-2.564%
2026-07-14	3.1100	3.190000	3.1100	3.1200	-2.194%	46,385	-2.564%
2026-07-13	3.1000	3.240000	3.0900	3.1900	+4.934%	133,778	-4.702%
2026-07-10	3.0200	3.080000	3.0100	3.0400	-0.328%	28,563	0.000%
2026-07-09	3.0900	3.120000	3.0400	3.0500	-0.813%	27,672	-0.328%
2026-07-08	3.0000	3.080000	2.9866	3.0750	+3.710%	67,336	-1.138%
2026-07-07	2.9300	2.990000	2.9200	2.9650	+1.890%	68,677	+2.530%
2026-07-06	2.8800	2.949000	2.8800	2.9100	+1.042%	81,636	+4.467%
2026-07-02	2.8800	2.890700	2.8550	2.8800	0.000%	15,927	+5.556%
2026-07-01	2.9000	2.950000	2.8600	2.8800	0.000%	74,116	+5.556%
2026-06-30	2.9300	2.934400	2.8400	2.8800	-1.031%	26,751	+5.556%
2026-06-29	2.8000	2.910000	2.8000	2.9100	+5.818%	76,089	+4.467%
2026-06-26	2.7200	2.790000	2.7200	2.7500	+0.733%	29,572	+10.545%
2026-06-25	2.6500	2.771500	2.6500	2.7300	+2.247%	49,631	+11.355%
2026-06-24	2.7000	2.740000	2.6300	2.6700	-1.476%	96,048	+13.858%
2026-06-23	2.7000	2.748900	2.7000	2.7100	+0.370%	17,184	+12.177%
2026-06-22	2.7800	2.794100	2.7000	2.7000	-2.878%	69,070	+12.593%
2026-06-18	2.7800	2.790000	2.7600	2.7800	0.000%	67,772	+9.353%
2026-06-17	2.7800	2.845100	2.7800	2.7800	0.000%	100,775	+9.353%
2026-06-16	2.7500	2.829400	2.7111	2.7800	+0.361%	114,334	+9.353%
2026-06-15	2.8500	2.869400	2.7500	2.7700	-4.483%	93,056	+9.747%
2026-06-12	2.9000	2.935000	2.9000	2.9000	-0.172%	33,955	+4.828%
2026-06-11	2.9500	2.960000	2.9000	2.9050	-1.190%	47,850	+4.647%
2026-06-10	2.8900	2.980000	2.8900	2.9400	+2.083%	52,722	+3.401%
2026-06-09	2.8600	2.900000	2.8500	2.8800	+0.348%	25,145	+5.556%
2026-06-08	2.8900	2.910000	2.8301	2.8700	+0.350%	57,032	+5.923%
2026-06-05	2.9600	2.990000	2.8500	2.8600	-4.027%	149,152	+6.294%
2026-06-04	2.9100	3.000000	2.9100	2.9800	+1.361%	66,431	+2.013%
2026-06-03	3.0300	3.030000	2.9400	2.9400	-1.672%	50,611	+3.401%
2026-06-02	2.9400	3.030000	2.9400	2.9900	+1.014%	63,726	+1.672%
2026-06-01	2.9500	3.015000	2.9150	2.9600	+2.422%	74,538	+2.703%
2026-05-29	3.1000	3.100000	2.8800	2.8900	-6.774%	179,476	+5.190%
2026-05-28	3.1000	3.120000	3.1000	3.1000	0.000%	55,581	-1.935%
2026-05-27	3.1000	3.110000	3.0500	3.1000	0.000%	87,072	-1.935%
2026-05-26	3.1000	3.120000	3.1000	3.1000	-0.958%	78,043	-1.935%
2026-05-22	3.1700	3.170000	3.1000	3.1300	0.000%	55,330	-2.875%
2026-05-21	3.1100	3.140000	3.1000	3.1300	+0.321%	49,872	-2.875%
2026-05-20	3.1300	3.160000	3.1000	3.1200	-0.637%	35,467	-2.564%
2026-05-19	3.3000	3.300000	3.1000	3.1400	-3.976%	47,341	-3.185%
2026-05-18	3.2900	3.340000	3.2201	3.2700	-0.608%	33,610	-7.034%
2026-05-15	3.2000	3.320000	3.1401	3.2900	+3.785%	81,167	-7.599%
2026-05-14	3.0600	3.185000	3.0500	3.1700	+3.595%	123,652	-4.101%
2026-05-13	3.1500	3.150000	3.0500	3.0600	-2.548%	77,987	-0.654%
2026-05-12	3.1200	3.165000	3.0400	3.1400	+0.965%	146,891	-3.185%
2026-05-11	3.0400	3.190000	3.0400	3.1100	-0.321%	192,835	-2.251%
2026-05-08	3.1600	3.160000	3.0800	3.1200	-0.952%	57,668	-2.564%
2026-05-07	3.0400	3.221300	3.0400	3.1500	+2.273%	93,683	-3.492%
2026-05-06	3.1900	3.200000	3.0500	3.0800	-4.938%	92,287	-1.299%
2026-05-05	3.2900	3.290000	3.2100	3.2400	-0.613%	84,023	-6.173%
2026-05-04	3.2500	3.435000	3.1000	3.2600	-1.511%	276,417	-6.748%
2026-05-01	3.3900	3.390000	3.2305	3.3100	-1.194%	119,317	-8.157%
2026-04-30	3.2800	3.555200	3.2400	3.3500	-5.099%	193,025	-9.254%
2026-04-29	3.5400	3.580000	3.5000	3.5300	+1.146%	142,263	-13.881%
2026-04-28	3.4500	3.550000	3.4200	3.4900	+1.159%	270,140	-12.894%
2026-04-27	3.5000	3.500000	3.4000	3.4500	-1.146%	46,202	-11.884%
2026-04-24	3.5100	3.510000	3.4300	3.4900	0.000%	35,963	-12.894%
2026-04-23	3.4700	3.491300	3.4300	3.4900	+0.867%	33,568	-12.894%
2026-04-22	3.4800	3.550000	3.4300	3.4600	-1.143%	56,854	-12.139%
2026-04-21	3.3600	3.530000	3.3458	3.5000	+4.478%	195,825	-13.143%
2026-04-20	3.2900	3.400000	3.2900	3.3500	+1.824%	57,315	-9.254%
2026-04-17	3.3100	3.339900	3.2100	3.2900	-2.374%	112,496	-7.599%
2026-04-16	3.3300	3.400000	3.2900	3.3700	+2.744%	145,765	-9.792%
2026-04-15	3.1800	3.330000	3.1800	3.2800	+2.821%	146,457	-7.317%
2026-04-14	3.3000	3.300000	3.1800	3.1900	-3.916%	101,330	-4.702%
2026-04-13	3.2800	3.400000	3.2300	3.3200	+1.840%	102,874	-8.434%
2026-04-10	3.2400	3.330000	3.2000	3.2600	-0.610%	71,243	-6.748%
2026-04-09	3.3000	3.372900	3.2400	3.2800	+0.306%	82,373	-7.317%
2026-04-08	3.2300	3.325000	3.1700	3.2700	-4.106%	147,559	-7.034%
2026-04-07	3.3400	3.489200	3.3400	3.4100	+1.488%	85,462	-10.850%
2026-04-06	3.4300	3.460000	3.2500	3.3600	-2.890%	86,347	-9.524%
2026-04-02	3.3400	3.529900	3.3400	3.4600	+4.848%	110,610	-12.139%
2026-04-01	3.4600	3.460000	3.2100	3.3000	-4.624%	133,839	-7.879%
2026-03-31	3.6500	3.650000	3.4500	3.4600	-4.945%	152,943	-12.139%
2026-03-30	3.6100	3.700000	3.5400	3.6400	-0.274%	169,145	-16.484%
2026-03-27	3.6500	3.670000	3.5500	3.6500	+0.829%	143,452	-16.712%
2026-03-26	3.5900	3.649900	3.5600	3.6200	+1.117%	107,746	-16.022%
2026-03-25	3.6500	3.650000	3.5100	3.5800	-2.452%	74,713	-15.084%
2026-03-24	3.4800	3.700000	3.4800	3.6700	+6.377%	176,872	-17.166%
2026-03-23	3.5800	3.580000	3.4100	3.4500	-4.696%	109,124	-11.884%
2026-03-20	3.6000	3.710000	3.5200	3.6200	-1.093%	164,698	-16.022%
2026-03-19	3.4800	3.700000	3.4550	3.6600	+6.087%	195,565	-16.940%
2026-03-18	3.4000	3.510000	3.3700	3.4500	+2.679%	120,322	-11.884%
2026-03-17	3.4500	3.480000	3.3001	3.3600	-4.000%	349,496	-9.524%
2026-03-16	3.4500	3.550000	3.4200	3.5000	+0.865%	99,568	-13.143%
2026-03-13	3.5200	3.580000	3.4500	3.4700	-3.073%	253,449	-12.392%
2026-03-12	3.6000	3.600000	3.5300	3.5800	+0.280%	355,830	-15.084%
2026-03-11	3.4000	3.630000	3.3600	3.5700	+6.250%	198,088	-14.846%
2026-03-10	3.4800	3.500000	3.2600	3.3600	-5.882%	276,572	-9.524%
2026-03-09	3.6200	3.840000	3.5300	3.5700	-1.108%	299,825	-14.846%
2026-03-06	3.5000	3.740000	3.4450	3.6100	+4.335%	482,250	-15.789%
2026-03-05	3.3900	3.499900	3.3000	3.4600	+3.284%	99,751	-12.139%
2026-03-04	3.2900	3.450000	3.1900	3.3500	+4.037%	238,080	-9.254%
2026-03-03	3.4900	3.630000	3.0800	3.2200	-8.262%	288,819	-5.590%
2026-03-02	3.3900	3.510000	3.2100	3.5100	+7.669%	286,712	-13.390%
2026-02-27	3.0500	3.300000	3.0500	3.2600	+7.591%	200,556	-6.748%
2026-02-26	2.9600	3.050000	2.9600	3.0300	+0.331%	42,205	+0.330%
2026-02-25	3.0000	3.020000	2.9700	3.0200	+1.684%	24,489	+0.662%
2026-02-24	3.0200	3.045000	2.9600	2.9700	-1.980%	67,091	+2.357%
2026-02-23	3.0800	3.110000	3.0000	3.0300	-1.623%	23,966	+0.330%
2026-02-20	3.0400	3.100000	3.0300	3.0800	0.000%	67,202	-1.299%
2026-02-19	3.1100	3.120000	3.0000	3.0800	+0.326%	58,307	-1.299%
2026-02-18	3.0600	3.089900	2.9500	3.0700	+1.320%	19,153	-0.977%
2026-02-17	3.1000	3.150000	2.9400	3.0300	-5.607%	104,946	+0.330%
2026-02-13	3.1500	3.290000	3.0901	3.2100	+1.905%	210,861	-5.296%
2026-02-12	3.0700	3.180000	3.0600	3.1500	+2.273%	121,268	-3.492%
2026-02-11	2.9700	3.090000	2.9700	3.0800	+3.010%	92,758	-1.299%
2026-02-10	2.9300	3.040000	2.9250	2.9900	+0.673%	89,883	+1.672%
2026-02-09	2.8500	2.980000	2.8500	2.9700	+4.211%	101,539	+2.357%
2026-02-06	2.8600	2.923100	2.8262	2.8500	0.000%	41,019	+6.667%
2026-02-05	2.8500	2.895500	2.7900	2.8500	-1.042%	89,430	+6.667%
2026-02-04	2.8300	2.910000	2.8150	2.8800	+2.491%	88,076	+5.556%
2026-02-03	2.8400	2.860000	2.7700	2.8100	-1.404%	105,966	+8.185%
2026-02-02	2.8600	2.860000	2.7200	2.8500	-0.350%	136,989	+6.667%
2026-01-30	2.9800	2.980000	2.8000	2.8600	-5.611%	165,400	+6.294%
2026-01-29	3.1200	3.120000	3.0000	3.0300	-2.258%	119,265	+0.330%
2026-01-28	3.1500	3.150000	3.0500	3.1000	+0.324%	88,859	-1.935%
2026-01-27	3.0800	3.140000	3.0600	3.0900	+0.325%	135,865	-1.618%
2026-01-26	3.0300	3.100000	3.0100	3.0800	+2.667%	104,579	-1.299%
2026-01-23	3.0300	3.030000	2.9600	3.0000	-0.332%	71,573	+1.333%
2026-01-22	3.0600	3.060000	2.9701	3.0100	-0.987%	65,652	+0.997%
2026-01-21	3.0000	3.070000	2.9300	3.0400	+1.672%	116,842	0.000%
2026-01-20	2.9800	3.000000	2.9300	2.9900	+1.014%	82,007	+1.672%
2026-01-16	2.9400	3.000000	2.9400	2.9600	-0.337%	31,812	+2.703%
2026-01-15	2.9600	2.970000	2.9000	2.9700	0.000%	37,758	+2.357%
2026-01-14	2.9700	2.980000	2.9200	2.9700	-0.336%	89,641	+2.357%
2026-01-13	2.9100	2.980000	2.8900	2.9800	+3.472%	67,728	+2.013%
2026-01-12	2.8600	2.900000	2.8500	2.8800	0.000%	47,408	+5.556%
2026-01-09	2.9000	2.900000	2.8700	2.8800	-1.031%	40,175	+5.556%
2026-01-08	2.8200	2.920000	2.8001	2.9100	+2.827%	44,883	+4.467%
2026-01-07	2.9100	2.910000	2.8200	2.8300	-3.741%	41,460	+7.420%
2026-01-06	2.8600	2.960000	2.8582	2.9400	+2.083%	82,437	+3.401%
2026-01-05	2.8600	2.900000	2.7800	2.8800	+3.971%	77,841	+5.556%
2026-01-02	2.6800	2.790000	2.6800	2.7700	+2.593%	90,798	+9.747%
2025-12-31	2.7400	2.750000	2.6800	2.7000	-2.174%	65,944	+12.593%
2025-12-30	2.7700	2.800000	2.7300	2.7600	-0.719%	75,106	+10.145%
2025-12-29	2.7700	2.810000	2.7200	2.7800	-0.358%	49,933	+9.353%
2025-12-26	2.8000	2.830000	2.7700	2.7900	-0.712%	91,041	+8.961%
2025-12-24	2.7100	2.850000	2.6800	2.8100	+2.182%	58,899	+8.185%
2025-12-23	2.7400	2.785500	2.7200	2.7500	+0.733%	54,983	+10.545%
2025-12-22	2.7900	2.810000	2.7200	2.7300	-3.191%	74,319	+11.355%
2025-12-19	2.8400	2.890000	2.8000	2.8200	-0.353%	71,470	+7.801%
2025-12-18	2.8800	2.945000	2.8300	2.8300	-2.414%	21,054	+7.420%
2025-12-17	2.8300	2.950000	2.8300	2.9000	+2.837%	70,531	+4.828%
2025-12-16	2.8500	2.860000	2.8200	2.8200	-1.399%	46,842	+7.801%
2025-12-15	2.9000	2.900700	2.8500	2.8600	-2.389%	38,944	+6.294%
2025-12-12	2.9400	2.968500	2.9200	2.9300	0.000%	48,214	+3.754%
2025-12-11	2.9400	2.944900	2.9200	2.9300	-0.678%	18,356	+3.754%
2025-12-10	2.9300	2.959900	2.9200	2.9500	+1.027%	20,712	+3.051%
2025-12-09	2.9200	2.950000	2.9200	2.9200	-0.680%	36,514	+4.110%
2025-12-08	2.9200	2.975000	2.9200	2.9400	+0.341%	93,987	+3.401%
2025-12-05	2.9500	3.028100	2.9000	2.9300	-2.333%	107,421	+3.754%
2025-12-04	3.0500	3.129900	3.0000	3.0000	-1.316%	72,479	+1.333%
2025-12-03	2.9000	3.050000	2.8800	3.0400	+4.467%	107,018	0.000%
2025-12-02	2.8800	2.910000	2.8800	2.9100	+1.748%	73,562	+4.467%
2025-12-01	2.8500	2.870000	2.8238	2.8600	+1.418%	46,151	+6.294%
2025-11-28	2.7700	2.830000	2.7600	2.8200	+1.075%	39,130	+7.801%
2025-11-26	2.7700	2.790000	2.7100	2.7900	+2.198%	53,284	+8.961%
2025-11-25	2.7600	2.770000	2.7101	2.7300	-1.444%	29,899	+11.355%
2025-11-24	2.7100	2.770000	2.6900	2.7700	+2.214%	36,433	+9.747%
2025-11-21	2.7500	2.770000	2.6750	2.7100	-0.368%	42,763	+12.177%
2025-11-20	2.8200	2.878500	2.6800	2.7200	-4.561%	206,764	+11.765%
2025-11-19	2.9600	2.960000	2.8300	2.8500	-3.390%	44,851	+6.667%
2025-11-18	2.9855	3.004600	2.9124	2.9500	-1.338%	58,444	+3.051%
2025-11-17	3.0200	3.040000	2.9394	2.9900	+0.336%	69,895	+1.672%
2025-11-14	2.9800	3.050000	2.8800	2.9800	+1.361%	98,699	+2.013%
2025-11-13	2.7700	2.950000	2.7700	2.9400	+5.755%	111,470	+3.401%
2025-11-12	2.8200	2.880000	2.7680	2.7800	-1.767%	29,555	+9.353%
2025-11-11	2.8200	2.900000	2.8000	2.8300	-0.702%	35,099	+7.420%
2025-11-10	2.9000	2.900000	2.8000	2.8500	-1.213%	40,199	+6.667%
2025-11-07	2.8300	2.910000	2.7850	2.8850	+1.228%	122,590	+5.373%
2025-11-06	2.9200	2.920000	2.8200	2.8500	-1.384%	30,098	+6.667%
2025-11-05	2.9100	2.910000	2.8100	2.8900	-0.345%	89,847	+5.190%
2025-11-04	2.9000	2.930000	2.8800	2.9000	-1.024%	60,069	+4.828%
2025-11-03	2.9600	2.969800	2.9200	2.9300	-1.014%	88,699	+3.754%
2025-10-31	2.9200	2.960000	2.9100	2.9600	+1.370%	159,990	+2.703%
2025-10-30	3.0100	3.047600	2.9200	2.9200	-7.302%	177,153	+4.110%
2025-10-29	3.2300	3.240000	3.1200	3.1500	-2.477%	163,358	-3.492%
2025-10-28	3.2700	3.270000	3.2071	3.2300	-1.223%	87,022	-5.882%
2025-10-27	3.2700	3.280000	3.2300	3.2700	+1.238%	93,443	-7.034%
2025-10-24	3.3000	3.300000	3.2100	3.2300	-2.121%	168,985	-5.882%
2025-10-23	3.2800	3.330000	3.2500	3.3000	+1.538%	186,941	-7.879%
2025-10-22	3.0000	3.260000	2.9811	3.2500	+8.333%	305,683	-6.462%
2025-10-21	3.0000	3.010000	2.9500	3.0000	+1.695%	75,712	+1.333%
2025-10-20	2.9800	2.990000	2.9300	2.9500	-0.338%	52,444	+3.051%
2025-10-17	2.9800	2.980000	2.9201	2.9600	-0.337%	28,080	+2.703%
2025-10-16	2.9600	3.050000	2.9300	2.9700	+0.678%	63,124	+2.357%
2025-10-15	2.9300	2.950000	2.9200	2.9500	+2.431%	38,657	+3.051%
2025-10-14	2.9200	2.952500	2.8500	2.8800	-2.373%	65,088	+5.556%
2025-10-13	2.9600	2.960000	2.9200	2.9500	+0.340%	44,386	+3.051%
2025-10-10	2.9900	3.000000	2.9200	2.9400	-1.672%	183,177	+3.401%
2025-10-09	3.0700	3.080000	2.9900	2.9900	-2.922%	54,472	+1.672%
2025-10-08	3.0800	3.080000	3.0200	3.0800	+0.654%	62,528	-1.299%
2025-10-07	3.0100	3.080000	2.9900	3.0600	+0.990%	63,019	-0.654%
2025-10-06	3.0500	3.050000	2.9901	3.0300	-0.656%	57,283	+0.330%
2025-10-03	3.0000	3.050000	2.9672	3.0500	+1.667%	73,100	-0.328%
2025-10-02	2.9200	3.000000	2.9200	3.0000	+2.740%	42,202	+1.333%
2025-10-01	2.9200	2.930000	2.9000	2.9200	-0.341%	55,055	+4.110%
2025-09-30	2.9200	2.930000	2.8976	2.9300	+0.342%	63,968	+3.754%
2025-09-29	2.9200	2.943200	2.8900	2.9200	0.000%	66,085	+4.110%
2025-09-26	2.9100	2.939000	2.9000	2.9200	0.000%	56,648	+4.110%
2025-09-25	2.8900	2.920000	2.8806	2.9200	+1.038%	43,036	+4.110%
2025-09-24	2.8900	2.915300	2.8649	2.8900	+1.049%	44,762	+5.190%
2025-09-23	2.8000	2.875000	2.8000	2.8600	+1.779%	42,839	+6.294%
2025-09-22	2.7900	2.830000	2.7200	2.8100	+0.717%	85,626	+8.185%
2025-09-19	2.8000	2.810000	2.7800	2.7900	-0.357%	36,467	+8.961%
2025-09-18	2.9000	2.900000	2.7500	2.8000	-3.114%	60,204	+8.571%
2025-09-17	2.8900	2.949900	2.8600	2.8900	0.000%	128,183	+5.190%
2025-09-16	2.7800	2.899900	2.7708	2.8900	+3.957%	64,140	+5.190%
2025-09-15	2.7400	2.790000	2.7300	2.7800	+1.460%	58,291	+9.353%
2025-09-12	2.7400	2.740000	2.7001	2.7400	+0.735%	36,647	+10.949%
2025-09-11	2.6700	2.740000	2.6700	2.7200	+1.115%	42,251	+11.765%
2025-09-10	2.6800	2.700000	2.6700	2.6900	+0.373%	58,898	+13.011%
2025-09-09	2.7000	2.740000	2.6750	2.6800	-0.741%	25,507	+13.433%
2025-09-08	2.7400	2.740000	2.6400	2.7000	+0.746%	110,437	+12.593%
2025-09-05	2.6700	2.740000	2.6596	2.6800	-0.741%	39,009	+13.433%
2025-09-04	2.7000	2.710000	2.6700	2.7000	-0.369%	28,125	+12.593%
2025-09-03	2.7300	2.738500	2.6800	2.7100	-1.095%	31,791	+12.177%
2025-09-02	2.7200	2.755000	2.7100	2.7400	+1.107%	81,652	+10.949%
2025-08-29	2.6900	2.750000	2.6900	2.7100	-1.095%	52,675	+12.177%
2025-08-28	2.7600	2.780000	2.7000	2.7400	+0.366%	26,436	+10.949%
2025-08-27	2.6700	2.768500	2.6700	2.7300	+1.111%	39,582	+11.355%
2025-08-26	2.6700	2.725000	2.6501	2.7000	+1.124%	51,457	+12.593%
2025-08-25	2.7400	2.790000	2.6400	2.6700	-1.838%	75,060	+13.858%
2025-08-22	2.6900	2.790000	2.6900	2.7200	+1.493%	39,160	+11.765%
2025-08-21	2.6700	2.700000	2.6500	2.6800	+0.375%	55,256	+13.433%
2025-08-20	2.6500	2.686900	2.6275	2.6700	+2.299%	56,482	+13.858%
2025-08-19	2.7100	2.740000	2.6000	2.6100	-3.690%	102,304	+16.475%
2025-08-18	2.7000	2.749400	2.6500	2.7100	0.000%	127,159	+12.177%
2025-08-15	2.7400	2.780000	2.6801	2.7100	0.000%	79,105	+12.177%
2025-08-14	2.8000	2.830000	2.6900	2.7100	-1.812%	210,279	+12.177%
2025-08-13	2.7300	2.850000	2.6600	2.7600	+2.222%	204,777	+10.145%
2025-08-12	2.8000	2.817200	2.6600	2.7000	-3.226%	122,499	+12.593%
2025-08-11	2.7700	2.844300	2.7600	2.7900	0.000%	73,552	+8.961%
2025-08-08	2.8600	2.860000	2.7800	2.7900	-1.064%	60,658	+8.961%
2025-08-07	2.8100	2.900000	2.7800	2.8200	0.000%	94,214	+7.801%
2025-08-06	2.8500	2.918900	2.8000	2.8200	+0.714%	84,688	+7.801%
2025-08-05	2.9200	2.920000	2.7700	2.8000	-3.780%	195,005	+8.571%
2025-08-04	2.8500	2.970000	2.7923	2.9100	0.000%	57,904	+4.467%
2025-08-01	2.8700	2.970000	2.7700	2.9100	-1.020%	189,092	+4.467%
2025-07-31	2.9900	3.030000	2.9100	2.9400	-2.649%	91,036	+3.401%
2025-07-30	3.2000	3.280000	3.0050	3.0200	-12.209%	217,144	+0.662%
2025-07-29	3.4700	3.480000	3.3601	3.4400	0.000%	206,605	-11.628%
2025-07-28	3.3500	3.460000	3.2900	3.4400	+4.559%	229,125	-11.628%
2025-07-25	3.2500	3.300000	3.1800	3.2900	+2.174%	95,976	-7.599%
2025-07-24	3.2000	3.266100	3.1992	3.2200	+0.940%	107,034	-5.590%
2025-07-23	3.1600	3.190000	3.1000	3.1900	+1.917%	107,058	-4.702%
2025-07-22	3.1300	3.170000	3.0800	3.1300	+3.300%	78,351	-2.875%
2025-07-21	3.1000	3.180000	3.0300	3.0300	-2.258%	109,421	+0.330%
2025-07-18	2.9800	3.150000	2.9700	3.1000	+4.377%	156,526	-1.935%
2025-07-17	2.9500	2.980000	2.9500	2.9700	-0.336%	51,016	+2.357%
2025-07-16	2.9700	2.989300	2.9100	2.9800	+1.017%	38,921	+2.013%
2025-07-15	3.0000	3.050000	2.9200	2.9500	-2.318%	55,019	+3.051%
2025-07-14	2.9300	3.055000	2.9200	3.0200	+2.721%	111,481	+0.662%
2025-07-11	2.8700	2.940000	2.8700	2.9400	+2.439%	53,861	+3.401%
2025-07-10	2.8900	2.919900	2.8200	2.8700	-1.034%	45,286	+5.923%
2025-07-09	2.9000	2.920500	2.9000	2.9000	-0.685%	33,567	+4.828%
2025-07-08	2.8000	2.929900	2.8000	2.9200	+3.180%	39,842	+4.110%
2025-07-07	2.9200	2.920000	2.8200	2.8300	-1.736%	31,645	+7.420%
2025-07-03	2.9000	2.910000	2.7800	2.8800	+0.348%	62,369	+5.556%
2025-07-02	2.9100	2.920000	2.8500	2.8700	-0.692%	54,687	+5.923%
2025-07-01	2.9000	2.910000	2.8355	2.8900	+1.049%	54,721	+5.190%
2025-06-30	2.7900	2.950000	2.7900	2.8600	+3.623%	110,191	+6.294%
2025-06-27	2.8000	2.820000	2.7600	2.7600	-2.128%	91,221	+10.145%
2025-06-26	2.9000	2.900000	2.8000	2.8200	-1.742%	28,004	+7.801%
2025-06-25	2.8700	2.919200	2.8000	2.8700	+1.056%	59,127	+5.923%
2025-06-24	2.9500	2.950000	2.7700	2.8400	-4.054%	136,698	+7.042%
2025-06-23	2.9700	3.050000	2.9300	2.9600	0.000%	116,354	+2.703%
2025-06-20	2.9500	2.980000	2.9300	2.9600	+0.680%	67,542	+2.703%
2025-06-18	2.9600	2.969900	2.8700	2.9400	-0.339%	51,230	+3.401%
2025-06-17	2.8400	2.960000	2.8400	2.9500	+3.147%	58,802	+3.051%
2025-06-16	2.8700	2.900000	2.8101	2.8600	-0.348%	86,697	+6.294%
2025-06-13	2.9000	2.919900	2.7805	2.8700	+2.500%	111,790	+5.923%
2025-06-12	2.8000	2.834500	2.7900	2.8000	+0.358%	53,637	+8.571%
2025-06-11	2.7900	2.800000	2.7300	2.7900	+1.087%	85,505	+8.961%
2025-06-10	2.7600	2.800000	2.7300	2.7600	+0.364%	55,188	+10.145%
2025-06-09	2.7400	2.810200	2.7200	2.7500	0.000%	86,223	+10.545%
2025-06-06	2.7500	2.780000	2.7400	2.7500	0.000%	112,645	+10.545%
2025-06-05	2.9100	2.950000	2.7300	2.7500	-5.660%	224,085	+10.545%
2025-06-04	3.0000	3.000000	2.8900	2.9150	-1.186%	55,117	+4.288%
2025-06-03	3.0000	3.010000	2.9213	2.9500	0.000%	53,196	+3.051%
2025-06-02	2.9200	2.960000	2.9002	2.9500	+1.027%	45,131	+3.051%
2025-05-30	3.0600	3.060000	2.8900	2.9200	-2.663%	87,057	+4.110%
2025-05-29	3.0400	3.050000	2.9900	2.9999	-0.336%	21,775	+1.337%
2025-05-28	3.0000	3.047600	2.9801	3.0100	-0.331%	25,242	+0.997%
2025-05-27	2.9800	3.029900	2.9000	3.0200	+2.373%	64,347	+0.662%
2025-05-23	3.0700	3.119700	2.9100	2.9500	-3.909%	70,366	+3.051%
2025-05-22	3.1000	3.100000	3.0100	3.0700	-0.325%	30,308	-0.977%
2025-05-21	3.1500	3.220000	3.0647	3.0800	-2.222%	26,612	-1.299%
2025-05-20	3.2200	3.280000	3.1500	3.1500	-0.943%	53,009	-3.492%
2025-05-19	3.2000	3.220000	3.1416	3.1800	+1.274%	24,955	-4.403%
2025-05-16	3.2300	3.250000	3.1101	3.1400	-1.258%	37,568	-3.185%
2025-05-15	3.1900	3.230000	3.0900	3.1800	+0.952%	104,950	-4.403%
2025-05-14	3.0100	3.190000	2.9950	3.1500	+5.705%	104,333	-3.492%
2025-05-13	2.9300	3.000000	2.8800	2.9800	+4.561%	64,049	+2.013%
2025-05-12	2.8500	2.889900	2.7800	2.8500	0.000%	65,264	+6.667%
2025-05-09	2.8400	2.900000	2.8000	2.8500	-0.350%	57,710	+6.667%
2025-05-08	2.8800	2.911300	2.8100	2.8600	+0.351%	52,326	+6.294%
2025-05-07	2.9000	2.900000	2.8397	2.8500	-1.724%	39,591	+6.667%
2025-05-06	2.9500	2.950000	2.8542	2.9000	-0.344%	25,011	+4.828%
2025-05-05	3.0000	3.048800	2.8100	2.9100	-4.590%	150,317	+4.467%
2025-05-02	3.0000	3.090000	3.0000	3.0500	+1.329%	47,620	-0.328%
2025-05-01	3.0500	3.112000	2.9900	3.0100	-0.987%	44,076	+0.997%
2025-04-30	3.1000	3.145000	3.0000	3.0400	-7.317%	88,648	0.000%
2025-04-29	3.3600	3.369900	3.2300	3.2800	+0.923%	204,477	-7.317%
2025-04-28	3.1800	3.359900	3.1800	3.2500	+2.848%	160,298	-6.462%
2025-04-25	3.1000	3.250000	3.0900	3.1600	+1.935%	96,816	-3.797%
2025-04-24	3.0400	3.130000	3.0100	3.1000	0.000%	53,038	-1.935%
2025-04-23	3.1000	3.270000	2.9500	3.1000	-0.322%	93,724	-1.935%
2025-04-22	3.3100	3.310000	3.0257	3.1100	-2.813%	93,423	-2.251%
2025-04-21	3.3100	3.345600	3.1600	3.2000	-3.614%	74,400	-5.000%
2025-04-17	2.8600	3.320000	2.8499	3.3200	+18.571%	124,806	-8.434%
2025-04-16	2.7600	2.830000	2.7300	2.8000	+0.358%	52,949	+8.571%
2025-04-15	2.8200	2.899900	2.7000	2.7900	-0.712%	55,620	+8.961%
2025-04-14	2.8500	2.880000	2.7300	2.8100	-0.355%	44,105	+8.185%
2025-04-11	2.7025	2.899900	2.6154	2.8200	+5.224%	67,744	+7.801%
2025-04-10	2.8900	2.890000	2.6450	2.6800	-4.626%	63,604	+13.433%
2025-04-09	2.4400	2.940000	2.4400	2.8100	+11.952%	130,332	+8.185%
2025-04-08	2.6800	2.699900	2.5000	2.5100	-4.924%	86,372	+21.116%
2025-04-07	2.7400	2.790000	2.5500	2.6400	-8.333%	161,045	+15.152%
2025-04-04	3.0500	3.090000	2.7600	2.8800	-6.494%	200,379	+5.556%
2025-04-03	3.0900	3.140000	3.0200	3.0800	-3.448%	78,824	-1.299%
2025-04-02	3.1200	3.200000	3.1200	3.1900	+1.270%	34,834	-4.702%
2025-04-01	3.1300	3.229900	3.1300	3.1500	0.000%	32,387	-3.492%
2025-03-31	3.1600	3.200000	3.1200	3.1500	0.000%	41,919	-3.492%
2025-03-28	3.2000	3.250000	3.1297	3.1500	-0.631%	20,894	-3.492%
2025-03-27	3.2900	3.290000	3.1100	3.1700	-1.553%	44,687	-4.101%
2025-03-26	3.2600	3.300000	3.1600	3.2200	0.000%	40,334	-5.590%
2025-03-25	3.2500	3.330000	3.2000	3.2200	-2.128%	25,382	-5.590%
2025-03-24	3.2500	3.330000	3.2500	3.2900	+0.920%	26,638	-7.599%
2025-03-21	3.3300	3.330000	3.2000	3.2600	-2.102%	31,384	-6.748%
2025-03-20	3.3400	3.360000	3.2500	3.3300	0.000%	27,308	-8.709%
2025-03-19	3.3000	3.369900	3.2600	3.3300	+1.524%	47,103	-8.709%
2025-03-18	3.2000	3.300000	3.2000	3.2800	+1.863%	22,201	-7.317%
2025-03-17	3.1000	3.250000	3.1000	3.2200	+2.222%	59,848	-5.590%
2025-03-14	3.1200	3.210000	3.1000	3.1500	-0.631%	34,952	-3.492%
2025-03-13	3.2500	3.250000	3.1254	3.1700	-2.462%	24,036	-4.101%
2025-03-12	3.3500	3.350000	3.1500	3.2500	0.000%	47,234	-6.462%
2025-03-11	3.3000	3.300000	3.1500	3.2500	+1.562%	53,804	-6.462%
2025-03-10	3.2600	3.260100	3.1200	3.2000	+0.629%	61,267	-5.000%
2025-03-07	3.1400	3.200000	3.1200	3.1800	+3.247%	39,843	-4.403%
2025-03-06	3.0800	3.150000	3.0500	3.0800	-0.324%	30,275	-1.299%
2025-03-05	3.0600	3.100000	2.9400	3.0900	+0.651%	41,540	-1.618%
2025-03-04	3.0000	3.100000	2.8500	3.0700	+1.320%	75,865	-0.977%
2025-03-03	3.2000	3.279900	3.0003	3.0300	-6.769%	128,546	+0.330%
2025-02-28	3.3300	3.330000	3.2000	3.2500	+2.524%	41,427	-6.462%
2025-02-27	3.2000	3.294400	3.0800	3.1700	-3.647%	94,500	-4.101%
2025-02-26	3.3000	3.430000	3.2500	3.2900	-2.663%	78,333	-7.599%
2025-02-25	3.4900	3.540000	3.2000	3.3800	-2.874%	114,687	-10.059%
2025-02-24	3.6200	3.620000	3.4600	3.4800	-3.867%	109,635	-12.644%
2025-02-21	3.6400	3.700000	3.5700	3.6200	-0.549%	45,283	-16.022%
2025-02-20	3.6200	3.700000	3.6100	3.6400	+0.275%	33,216	-16.484%
2025-02-19	3.6600	3.750000	3.6300	3.6300	-3.200%	65,775	-16.253%
2025-02-18	3.8000	3.883400	3.6700	3.7500	-2.089%	85,691	-18.933%

document.getElementById("SP6Zg5").onerror = function(){this.style.display='none';}; .dark-mode .LkV3hW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LkV3hW{ color: #333333; background-color: white; border: 2px solid #333333; }VOCVOC ENERGY TRUSTstock NYSE

VOC
VOC ENERGY TRUST
stock NYSE