Volumetric (VOLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.13
+0.30 (1.16%)
At close: Jul 9, 2026
VOLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.16% |
| Jul 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.39% |
| Jul 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.95% |
| Jul 6, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.85% |
| Jul 2, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.65% |
| Jul 1, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.72% |
| Jun 30, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.88% |
| Jun 29, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.58% |
| Jun 26, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.11% |
| Jun 25, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.85% |
| Jun 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.15% |
| Jun 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.36% |
| Jun 22, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.08% |
| Jun 18, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.69% |
| Jun 17, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.34% |
| Jun 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% |
| Jun 15, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.19% |
| Jun 12, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.66% |
| Jun 11, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.85% |
| Jun 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.32% |
| Jun 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.35% |
| Jun 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.35% |
| Jun 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -2.37% |
| Jun 4, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.04% |
| Jun 3, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.04% |
| Jun 2, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.41% |
| Jun 1, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| May 29, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.16% |
| May 28, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| May 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.47% |
| May 26, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.16% |
| May 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.72% |
| May 21, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.24% |
| May 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.14% |
| May 19, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.93% |
| May 18, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.24% |
| May 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.23% |
| May 14, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.76% |
| May 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.64% |
| May 12, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.20% |
| May 11, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.12% |
| May 8, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.36% |
| May 7, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.35% |
| May 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.29% |
| May 5, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.31% |
| May 4, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.53% |
| May 1, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.36% |
| Apr 30, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.56% |
| Apr 29, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.41% |
| Apr 28, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.69% |