Volumetric Fund (VOLMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.90
-0.05 (-0.22%)
May 23, 2025, 4:00 PM EDT
VOLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.62% |
| May 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% |
| May 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.13% |
| May 21, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.54% |
| May 20, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.26% |
| May 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.04% |
| May 16, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.73% |
| May 15, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.30% |
| May 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.13% |
| May 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.56% |
| May 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.44% |
| May 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.04% |
| May 8, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.58% |
| May 7, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.40% |
| May 6, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.58% |
| May 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.22% |
| May 2, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.40% |
| May 1, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.23% |
| Apr 30, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.05% |
| Apr 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% |
| Apr 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.09% |
| Apr 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Apr 24, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.38% |
| Apr 23, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.97% |
| Apr 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.89% |
| Apr 21, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.58% |
| Apr 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.19% |
| Apr 16, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.20% |
| Apr 15, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% |
| Apr 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.65% |
| Apr 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.17% |
| Apr 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -2.24% |
| Apr 9, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 6.07% |
| Apr 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.06% |
| Apr 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% |
| Apr 4, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -4.84% |
| Apr 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -4.07% |
| Apr 2, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.66% |
| Apr 1, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.58% |
| Mar 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.62% |
| Mar 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.58% |
| Mar 27, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.35% |
| Mar 26, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.61% |
| Mar 25, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.26% |
| Mar 24, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.69% |
| Mar 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% |
| Mar 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.26% |
| Mar 19, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.89% |
| Mar 18, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.62% |
| Mar 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% |