MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
VOC — VOC ENERGY TRUST
NYSEVOC ENERGY TRUST
$3.42
+0.01(+0.29%)
- O
- 3.41
- H
- 3.42
- L
- 3.40
- V
- 80.07K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.42
Period Return+6.87%
Period High$3.84
Period Low$2.60
Avg Daily Volume93.3K
Total Trading Days365
VOC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.41 | $3.42 | $3.40 | $3.42 | +$0.01 | +0.29% | 80,073 | $3.42 | $3.40 $3.42 |
| Sep 30, 2026 | $3.42 | $3.42 | $3.40 | $3.41 | +$0.00 | +0.00% | 42,845 | $3.42 | $3.40 $3.42 |
| Sep 29, 2026 | $3.42 | $3.45 | $3.38 | $3.41 | $-0.03 | -0.87% | 52,831 | $3.40 | $3.38 $3.45 |
| Sep 28, 2026 | $3.43 | $3.45 | $3.38 | $3.44 | +$0.03 | +0.88% | 50,498 | $3.42 | $3.38 $3.45 |
| Sep 25, 2026 | $3.34 | $3.41 | $3.34 | $3.41 | +$0.03 | +0.89% | 56,841 | $3.39 | $3.34 $3.41 |
| Sep 24, 2026 | $3.38 | $3.41 | $3.34 | $3.38 | +$0.01 | +0.30% | 59,786 | $3.39 | $3.34 $3.41 |
| Sep 23, 2026 | $3.40 | $3.41 | $3.36 | $3.37 | $-0.02 | -0.59% | 37,624 | $3.40 | $3.36 $3.41 |
| Sep 22, 2026 | $3.32 | $3.41 | $3.32 | $3.39 | +$0.01 | +0.30% | 40,576 | $3.37 | $3.32 $3.41 |
| Sep 21, 2026 | $3.36 | $3.40 | $3.32 | $3.38 | +$0.00 | +0.00% | 54,815 | $3.37 | $3.32 $3.40 |
| Sep 18, 2026 | $3.41 | $3.45 | $3.38 | $3.38 | $-0.05 | -1.46% | 32,064 | $3.40 | $3.38 $3.45 |
| Sep 17, 2026 | $3.37 | $3.43 | $3.37 | $3.43 | +$0.06 | +1.78% | 35,277 | $3.41 | $3.37 $3.43 |
| Sep 16, 2026 | $3.40 | $3.42 | $3.35 | $3.37 | $-0.06 | -1.75% | 28,560 | $3.39 | $3.35 $3.42 |
| Sep 15, 2026 | $3.39 | $3.43 | $3.39 | $3.43 | +$0.02 | +0.59% | 86,606 | $3.42 | $3.39 $3.43 |
| Sep 14, 2026 | $3.38 | $3.43 | $3.38 | $3.41 | +$0.05 | +1.49% | 53,630 | $3.41 | $3.38 $3.43 |
| Sep 11, 2026 | $3.34 | $3.38 | $3.31 | $3.36 | +$0.02 | +0.60% | 33,753 | $3.35 | $3.31 $3.38 |
| Sep 10, 2026 | $3.33 | $3.38 | $3.31 | $3.34 | +$0.05 | +1.52% | 37,574 | $3.35 | $3.31 $3.38 |
| Sep 9, 2026 | $3.37 | $3.40 | $3.29 | $3.29 | $-0.06 | -1.79% | 40,993 | $3.36 | $3.29 $3.40 |
| Sep 8, 2026 | $3.33 | $3.37 | $3.27 | $3.35 | +$0.06 | +1.82% | 115,375 | $3.32 | $3.27 $3.37 |
| Sep 4, 2026 | $3.27 | $3.35 | $3.27 | $3.29 | $-0.07 | -2.08% | 48,820 | $3.30 | $3.27 $3.35 |
| Sep 3, 2026 | $3.38 | $3.41 | $3.36 | $3.36 | $-0.03 | -0.88% | 20,698 | $3.38 | $3.36 $3.41 |
| Sep 2, 2026 | $3.38 | $3.43 | $3.38 | $3.39 | $-0.01 | -0.29% | 58,960 | $3.40 | $3.38 $3.43 |
| Sep 1, 2026 | $3.43 | $3.43 | $3.34 | $3.40 | +$0.02 | +0.59% | 63,774 | $3.40 | $3.34 $3.43 |
| Aug 31, 2026 | $3.35 | $3.42 | $3.34 | $3.38 | +$0.09 | +2.74% | 55,240 | $3.38 | $3.34 $3.42 |
| Aug 28, 2026 | $3.30 | $3.35 | $3.27 | $3.29 | +$0.02 | +0.61% | 40,822 | $3.30 | $3.27 $3.35 |
| Aug 27, 2026 | $3.21 | $3.27 | $3.20 | $3.27 | +$0.03 | +0.93% | 51,845 | $3.23 | $3.20 $3.27 |
| Aug 26, 2026 | $3.36 | $3.36 | $3.21 | $3.24 | $-0.13 | -3.86% | 52,123 | $3.28 | $3.21 $3.36 |
| Aug 25, 2026 | $3.40 | $3.40 | $3.35 | $3.37 | $-0.04 | -1.17% | 49,349 | $3.37 | $3.35 $3.40 |
| Aug 24, 2026 | $3.44 | $3.44 | $3.32 | $3.41 | +$0.00 | +0.00% | 147,266 | $3.40 | $3.32 $3.44 |
| Aug 21, 2026 | $3.38 | $3.45 | $3.38 | $3.41 | +$0.05 | +1.49% | 90,301 | $3.42 | $3.38 $3.45 |
| Aug 20, 2026 | $3.37 | $3.41 | $3.36 | $3.36 | $-0.02 | -0.59% | 45,273 | $3.38 | $3.36 $3.41 |