Volumetric (VOLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.71
+0.13 (0.49%)
At close: Aug 26, 2026
VOLMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% |
| Aug 4, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.70% |
| Aug 3, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.07% |
| Jul 31, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.62% |
| Jul 30, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.17% |
| Jul 29, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.80% |
| Jul 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.23% |
| Jul 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.15% |
| Jul 24, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.31% |
| Jul 23, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.15% |
| Jul 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.31% |
| Jul 21, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.90% |
| Jul 20, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.54% |
| Jul 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.50% |
| Jul 16, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.35% |
| Jul 15, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.12% |
| Jul 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.27% |
| Jul 13, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.80% |
| Jul 10, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.34% |
| 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% |