Volumetric (VOLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.07
-0.03 (-0.11%)
At close: Oct 15, 2026
VOLMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.11% |
| Oct 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.99% |
| Oct 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.11% |
| Oct 12, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.15% |
| Oct 9, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.61% |
| Oct 8, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.30% |
| Oct 7, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.79% |
| Oct 6, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.61% |
| Oct 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.30% |
| Oct 2, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.04% |
| Oct 1, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.54% |
| Sep 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.35% |
| Sep 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% |
| Sep 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.42% |
| Sep 25, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.50% |
| Sep 24, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.15% |
| Sep 23, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.27% |
| Sep 22, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.27% |
| Sep 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.08% |
| Sep 18, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.15% |
| Sep 17, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.01% |
| Sep 16, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.43% |
| Sep 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.43% |
| Sep 14, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.37% |
| Sep 11, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.43% |
| Sep 10, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.65% |
| Sep 9, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.61% |
| Sep 8, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.53% |
| Sep 4, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| Sep 3, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.08% |
| Sep 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.35% |
| Sep 1, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.73% |
| Aug 31, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.80% |
| Aug 28, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.79% |
| Aug 27, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.60% |
| Aug 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.49% |
| Aug 25, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.26% |
| Aug 24, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.15% |
| Aug 21, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.72% |
| Aug 20, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.90% |
| Aug 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.49% |
| Aug 18, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.96% |
| Aug 17, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.11% |
| Aug 14, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.07% |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.07% |
| Aug 12, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.60% |
| Aug 11, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Aug 10, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.07% |
| Aug 7, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.30% |
| Aug 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% |