Skip to main content
logo
Volumetric Fund (VOLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.74
+0.09 (0.35%)
Jun 9, 2026, 9:30 AM EST

VOLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 10, 202625.4025.4025.4025.4025.40-1.32%
Jun 9, 202625.7425.7425.7425.7425.740.35%
Jun 8, 202625.6525.6525.6525.6525.650.35%
Jun 5, 202625.5625.5625.5625.5625.56-2.37%
Jun 4, 202626.1826.1826.1826.1826.181.04%
Jun 3, 202625.9125.9125.9125.9125.91-0.04%
Jun 2, 202625.9225.9225.9225.9225.922.41%
Jun 1, 202625.3125.3125.3125.3125.31-
May 29, 202625.3125.3125.3125.3125.310.16%
May 28, 202625.2725.2725.2725.2725.27-
May 27, 202625.2725.2725.2725.2725.27-0.47%
May 26, 202625.3925.3925.3925.3925.391.16%
May 22, 202625.1025.1025.1025.1025.100.72%
May 21, 202624.9224.9224.9224.9224.920.24%
May 20, 202624.8624.8624.8624.8624.861.14%
May 19, 202624.5824.5824.5824.5824.58-0.93%
May 18, 202624.8124.8124.8124.8124.81-0.24%
May 15, 202624.8724.8724.8724.8724.87-1.23%
May 14, 202625.1825.1825.1825.1825.180.76%
May 13, 202624.9924.9924.9924.9924.990.64%
May 12, 202624.8324.8324.8324.8324.83-0.20%
May 11, 202624.8824.8824.8824.8824.88-0.12%
May 8, 202624.9124.9124.9124.9124.910.36%
May 7, 202624.8224.8224.8224.8224.82-1.35%
May 6, 202625.1625.1625.1625.1625.161.29%
May 5, 202624.8424.8424.8424.8424.841.31%
May 4, 202624.5224.5224.5224.5224.52-0.53%
May 1, 202624.6524.6524.6524.6524.65-0.36%
Apr 30, 202624.7424.7424.7424.7424.741.56%
Apr 29, 202624.3624.3624.3624.3624.36-0.41%
Apr 28, 202624.4624.4624.4624.4624.46-0.69%
Apr 27, 202624.6324.6324.6324.6324.63-0.08%
Apr 24, 202624.6524.6524.6524.6524.650.08%
Apr 23, 202624.6324.6324.6324.6324.630.29%
Apr 22, 202624.5624.5624.5624.5624.560.04%
Apr 21, 202624.5524.5524.5524.5524.55-0.12%
Apr 20, 202624.5824.5824.5824.5824.580.20%
Apr 17, 202624.5324.5324.5324.5324.531.53%
Apr 16, 202624.1624.1624.1624.1624.16-0.17%
Apr 15, 202624.2024.2024.2024.2024.20-0.21%
Apr 14, 202624.2524.2524.2524.2524.250.66%
Apr 13, 202624.0924.0924.0924.0924.090.67%
Apr 10, 202623.9323.9323.9323.9323.93-0.42%
Apr 9, 202624.0324.0324.0324.0324.030.63%
Apr 8, 202623.8823.8823.8823.8823.882.80%
Apr 7, 202623.2323.2323.2323.2323.23-
Apr 6, 202623.2323.2323.2323.2323.230.48%
Apr 2, 202623.1223.1223.1223.1223.12-0.17%
Apr 1, 202623.1623.1623.1623.1623.160.87%
Mar 31, 202622.9622.9622.9622.9622.962.36%