Skip to main content
logo
Volumetric Fund (VOLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.08
+0.05 (0.21%)
Jul 14, 2025, 4:00 PM EDT

VOLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 15, 202523.7923.7923.7923.7923.79-1.20%
Jul 14, 202524.0824.0824.0824.0824.080.21%
Jul 11, 202524.0324.0324.0324.0324.03-0.46%
Jul 10, 202524.1424.1424.1424.1424.140.25%
Jul 9, 202524.0824.0824.0824.0824.080.25%
Jul 8, 202524.0224.0224.0224.0224.02-0.17%
Jul 7, 202524.0624.0624.0624.0624.06-0.82%
Jul 3, 202524.2624.2624.2624.2624.260.71%
Jul 2, 202524.0924.0924.0924.0924.090.25%
Jul 1, 202524.0324.0324.0324.0324.030.50%
Jun 30, 202523.9123.9123.9123.9123.910.29%
Jun 27, 202523.8423.8423.8423.8423.840.59%
Jun 26, 202523.7023.7023.7023.7023.700.94%
Jun 25, 202523.4823.4823.4823.4823.48-0.59%
Jun 24, 202523.6223.6223.6223.6223.620.90%
Jun 23, 202523.4123.4123.4123.4123.410.95%
Jun 20, 202523.1923.1923.1923.1923.19-0.09%
Jun 18, 202523.2123.2123.2123.2123.21-0.04%
Jun 17, 202523.2223.2223.2223.2223.22-0.77%
Jun 16, 202523.4023.4023.4023.4023.401.12%
Jun 13, 202523.1423.1423.1423.1423.14-1.11%
Jun 12, 202523.4023.4023.4023.4023.400.30%
Jun 11, 202523.3323.3323.3323.3323.33-0.34%
Jun 10, 202523.4123.4123.4123.4123.410.26%
Jun 9, 202523.3523.3523.3523.3523.35-0.26%
Jun 6, 202523.4123.4123.4123.4123.410.95%
Jun 5, 202523.1923.1923.1923.1923.19-0.17%
Jun 4, 202523.2323.2323.2323.2323.23-0.26%
Jun 3, 202523.2923.2923.2923.2923.290.34%
Jun 2, 202523.2123.2123.2123.2123.210.17%
May 30, 202523.1723.1723.1723.1723.170.13%
May 29, 202523.1423.1423.1423.1423.140.13%
May 28, 202523.1123.1123.1123.1123.11-0.69%
May 27, 202523.2723.2723.2723.2723.271.62%
May 23, 202522.9022.9022.9022.9022.90-0.22%
May 22, 202522.9522.9522.9522.9522.95-0.13%
May 21, 202522.9822.9822.9822.9822.98-1.54%
May 20, 202523.3423.3423.3423.3423.34-0.26%
May 19, 202523.4023.4023.4023.4023.400.04%
May 16, 202523.3923.3923.3923.3923.390.73%
May 15, 202523.2223.2223.2223.2223.220.30%
May 14, 202523.1523.1523.1523.1523.15-0.13%
May 13, 202523.1823.1823.1823.1823.180.56%
May 12, 202523.0523.0523.0523.0523.052.44%
May 9, 202522.5022.5022.5022.5022.50-0.04%
May 8, 202522.5122.5122.5122.5122.510.58%
May 7, 202522.3822.3822.3822.3822.380.40%
May 6, 202522.2922.2922.2922.2922.29-0.58%
May 5, 202522.4222.4222.4222.4222.42-0.22%
May 2, 202522.4722.4722.4722.4722.471.40%