Volumetric Fund (VOLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.46
-0.17 (-0.69%)
At close: Apr 28, 2026
VOLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.69% |
| Apr 27, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.08% |
| Apr 24, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.08% |
| Apr 23, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.29% |
| Apr 22, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.04% |
| Apr 21, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.12% |
| Apr 20, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.20% |
| Apr 17, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.53% |
| Apr 16, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.17% |
| Apr 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% |
| Apr 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.66% |
| Apr 13, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.67% |
| Apr 10, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.42% |
| Apr 9, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.63% |
| Apr 8, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.80% |
| Apr 7, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Apr 6, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.48% |
| Apr 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.17% |
| Apr 1, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.87% |
| Mar 31, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 2.36% |
| Mar 30, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.36% |
| Mar 27, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.32% |
| Mar 26, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.17% |
| Mar 25, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.52% |
| Mar 24, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.39% |
| Mar 23, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.93% |
| Mar 20, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.79% |
| Mar 19, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.22% |
| Mar 18, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.21% |
| Mar 17, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.35% |
| Mar 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.48% |
| Mar 13, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.43% |
| Mar 12, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.54% |
| Mar 11, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.13% |
| Mar 10, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| Mar 9, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.38% |
| Mar 6, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.27% |
| Mar 5, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.29% |
| Mar 4, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.46% |
| Mar 3, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.04% |
| Mar 2, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.08% |
| Feb 27, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.49% |
| Feb 26, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| Feb 25, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.71% |
| Feb 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.71% |
| Feb 23, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.60% |
| Feb 20, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.62% |
| Feb 19, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.17% |
| Feb 18, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% |
| Feb 17, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.17% |