ETR:VOOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.61	0.62	0.61	0.62	-	0.42%	330,112
Sep 22, 2026	0.62	0.62	0.61	0.61	0.61	-0.60%	706,192
Sep 21, 2026	0.62	0.62	0.61	0.62	0.62	-0.82%	110,398
Sep 18, 2026	0.62	0.62	0.62	0.62	0.62	-0.06%	848,405
Sep 17, 2026	0.63	0.63	0.62	0.62	0.62	0.05%	708,430
Sep 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.92%	90,241
Sep 15, 2026	0.63	0.63	0.62	0.63	0.63	-0.16%	632,261
Sep 14, 2026	0.63	0.64	0.63	0.63	0.63	0.85%	777,864
Sep 11, 2026	0.63	0.63	0.62	0.62	0.62	-0.61%	426,263
Sep 10, 2026	0.62	0.64	0.62	0.63	0.63	0.26%	623,890
Sep 9, 2026	0.62	0.63	0.62	0.63	0.63	1.79%	184,368
Sep 8, 2026	0.61	0.62	0.61	0.61	0.61	-0.03%	2,073,087
Sep 7, 2026	0.61	0.61	0.61	0.61	0.61	0.46%	143,231
Sep 4, 2026	0.61	0.62	0.61	0.61	0.61	-0.95%	9,702,362
Sep 3, 2026	0.63	0.63	0.62	0.62	0.62	-1.36%	2,990,209
Sep 2, 2026	0.63	0.63	0.62	0.63	0.63	0.05%	2,721,083
Sep 1, 2026	0.62	0.63	0.62	0.63	0.63	-0.38%	12,882,960
Aug 31, 2026	0.63	0.64	0.63	0.63	0.63	-0.41%	265,066
Aug 28, 2026	0.63	0.63	0.63	0.63	0.63	-0.24%	499,571
Aug 27, 2026	0.64	0.64	0.63	0.63	0.63	-0.97%	309,378
Aug 26, 2026	0.64	0.64	0.64	0.64	0.64	-0.02%	139,458
Aug 25, 2026	0.64	0.65	0.64	0.64	0.64	-1.02%	84,174
Aug 24, 2026	0.65	0.65	0.64	0.65	0.65	-0.46%	133,089
Aug 21, 2026	0.65	0.65	0.65	0.65	0.65	-0.75%	216,164
Aug 20, 2026	0.65	0.66	0.65	0.65	0.65	-0.55%	639,879
Aug 19, 2026	0.67	0.67	0.66	0.66	0.66	-1.84%	232,606
Aug 18, 2026	0.67	0.67	0.67	0.67	0.67	0.50%	616,781
Aug 17, 2026	0.66	0.67	0.66	0.67	0.67	0.67%	128,984
Aug 14, 2026	0.66	0.66	0.66	0.66	0.66	-0.30%	203,788
Aug 13, 2026	0.66	0.66	0.66	0.66	0.66	0.03%	789,455
Aug 12, 2026	0.67	0.67	0.66	0.66	0.66	-1.01%	702,359
Aug 11, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	139,190
Aug 10, 2026	0.67	0.67	0.67	0.67	0.67	0.09%	72,658
Aug 7, 2026	0.67	0.67	0.66	0.67	0.67	0.28%	279,699
Aug 6, 2026	0.67	0.67	0.66	0.67	0.67	-0.40%	408,582
Aug 5, 2026	0.67	0.68	0.67	0.67	0.67	-1.31%	212,651
Aug 4, 2026	0.67	0.68	0.67	0.68	0.68	0.88%	178,662
Aug 3, 2026	0.67	0.68	0.67	0.67	0.67	-2.47%	751,929
Jul 31, 2026	0.68	0.70	0.68	0.69	0.69	-0.35%	793,309
Jul 30, 2026	0.70	0.71	0.69	0.69	0.69	-1.26%	215,020
Jul 29, 2026	0.69	0.70	0.69	0.70	0.70	0.91%	116,352
Jul 28, 2026	0.70	0.70	0.69	0.69	0.69	-0.94%	194,170
Jul 27, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	200,034
Jul 24, 2026	0.70	0.70	0.69	0.70	0.70	-2.01%	185,092
Jul 23, 2026	0.69	0.71	0.69	0.71	0.71	3.33%	418,277
Jul 22, 2026	0.69	0.69	0.68	0.69	0.69	0.69%	93,666
Jul 21, 2026	0.69	0.69	0.68	0.68	0.68	-0.03%	84,332
Jul 20, 2026	0.69	0.69	0.68	0.68	0.68	-1.33%	109,730
Jul 17, 2026	0.69	0.70	0.69	0.69	0.69	2.08%	1,002,628
Jul 16, 2026	0.68	0.68	0.68	0.68	0.68	-0.76%	116,304