Skip to main content
logo
Volumetric Fund (VOLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.12
-0.04 (-0.17%)
At close: Apr 2, 2026

VOLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202623.1623.1623.1623.1623.160.87%
Mar 31, 202622.9622.9622.9622.9622.962.36%
Mar 30, 202622.4322.4322.4322.4322.43-0.36%
Mar 27, 202622.5122.5122.5122.5122.51-1.32%
Mar 26, 202622.8122.8122.8122.8122.81-1.17%
Mar 25, 202623.0823.0823.0823.0823.080.52%
Mar 24, 202622.9622.9622.9622.9622.960.39%
Mar 23, 202622.8722.8722.8722.8722.870.93%
Mar 20, 202622.6622.6622.6622.6622.66-0.79%
Mar 19, 202622.8422.8422.8422.8422.84-0.22%
Mar 18, 202622.8922.8922.8922.8922.89-1.21%
Mar 17, 202623.1723.1723.1723.1723.170.35%
Mar 16, 202623.0923.0923.0923.0923.090.48%
Mar 13, 202622.9822.9822.9822.9822.98-0.43%
Mar 12, 202623.0823.0823.0823.0823.08-1.54%
Mar 11, 202623.4423.4423.4423.4423.44-0.13%
Mar 10, 202623.4723.4723.4723.4723.47-
Mar 9, 202623.4723.4723.4723.4723.470.38%
Mar 6, 202623.3823.3823.3823.3823.38-1.27%
Mar 5, 202623.6823.6823.6823.6823.68-1.29%
Mar 4, 202623.9923.9923.9923.9923.990.46%
Mar 3, 202623.8823.8823.8823.8823.88-1.04%
Mar 2, 202624.1324.1324.1324.1324.13-0.08%
Feb 27, 202624.1524.1524.1524.1524.15-0.49%
Feb 26, 202624.2724.2724.2724.2724.27-
Feb 25, 202624.2724.2724.2724.2724.270.71%
Feb 24, 202624.1024.1024.1024.1024.100.71%
Feb 23, 202623.9323.9323.9323.9323.93-1.60%
Feb 20, 202624.3224.3224.3224.3224.320.62%
Feb 19, 202624.1724.1724.1724.1724.17-0.17%
Feb 18, 202624.2124.2124.2124.2124.210.54%
Feb 17, 202624.0824.0824.0824.0824.08-0.17%
Feb 13, 202624.1224.1224.1224.1224.120.92%
Feb 12, 202623.9023.9023.9023.9023.90-2.01%
Feb 11, 202624.3924.3924.3924.3924.39-0.53%
Feb 10, 202624.5224.5224.5224.5224.52-0.16%
Feb 9, 202624.5624.5624.5624.5624.560.04%
Feb 6, 202624.5524.5524.5524.5524.551.61%
Feb 5, 202624.1624.1624.1624.1624.16-0.21%
Feb 4, 202624.2124.2124.2124.2124.210.50%
Feb 3, 202624.0924.0924.0924.0924.09-0.82%
Feb 2, 202624.2924.2924.2924.2924.290.87%
Jan 30, 202624.0824.0824.0824.0824.08-0.78%
Jan 29, 202624.2724.2724.2724.2724.270.41%
Jan 28, 202624.1724.1724.1724.1724.17-0.17%
Jan 27, 202624.2124.2124.2124.2124.21-0.16%
Jan 26, 202624.2524.2524.2524.2524.250.50%
Jan 23, 202624.1324.1324.1324.1324.13-0.49%
Jan 22, 202624.2524.2524.2524.2524.250.12%
Jan 21, 202624.2224.2224.2224.2224.221.30%