If you invested $1000 in VOC Energy Trust (VOC) 10 years ago, it would be worth $3,539.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,280.9, while $1000 invested 1 year ago would be worth $1,217.08. This corresponds to total returns of 253.98%, 28.09%, 21.71%, respectively, with annualized returns of 13.47%, 5.08%, 21.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.41 | 3.42 | 3.42 | 3.42 | 3.4 | 80,274 |
| September 30, 2026 | 3.42 | 3.41 | 3.41 | 3.42 | 3.4 | 42,844 |
| September 29, 2026 | 3.42 | 3.41 | 3.41 | 3.45 | 3.38 | 52,820 |
| September 28, 2026 | 3.43 | 3.44 | 3.44 | 3.45 | 3.39 | 50,487 |
| September 25, 2026 | 3.34 | 3.41 | 3.41 | 3.41 | 3.34 | 56,840 |
| September 24, 2026 | 3.38 | 3.38 | 3.38 | 3.41 | 3.34 | 59,771 |
| September 23, 2026 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 37,451 |
| September 22, 2026 | 3.32 | 3.39 | 3.39 | 3.41 | 3.32 | 40,520 |
| September 21, 2026 | 3.36 | 3.38 | 3.38 | 3.4 | 3.33 | 54,494 |
| September 18, 2026 | 3.41 | 3.38 | 3.38 | 3.45 | 3.38 | 32,014 |
| September 17, 2026 | 3.37 | 3.43 | 3.43 | 3.43 | 3.37 | 35,274 |
| September 16, 2026 | 3.4 | 3.37 | 3.37 | 3.42 | 3.35 | 28,385 |
| September 15, 2026 | 3.39 | 3.43 | 3.43 | 3.43 | 3.39 | 86,706 |
| September 11, 2026 | 3.34 | 3.36 | 3.36 | 3.38 | 3.32 | 33,473 |
| September 10, 2026 | 3.33 | 3.34 | 3.34 | 3.38 | 3.31 | 37,567 |
| September 09, 2026 | 3.37 | 3.29 | 3.29 | 3.4 | 3.29 | 40,750 |
| September 08, 2026 | 3.33 | 3.35 | 3.35 | 3.37 | 3.27 | 115,198 |
| September 04, 2026 | 3.27 | 3.29 | 3.29 | 3.35 | 3.27 | 48,804 |
| September 03, 2026 | 3.36 | 3.36 | 3.36 | 3.41 | 3.36 | 20,616 |
| September 02, 2026 | 3.38 | 3.39 | 3.39 | 3.43 | 3.38 | 58,973 |
| September 01, 2026 | 3.43 | 3.4 | 3.4 | 3.43 | 3.34 | 63,772 |
| August 31, 2026 | 3.35 | 3.38 | 3.38 | 3.42 | 3.34 | 55,238 |
| August 28, 2026 | 3.3 | 3.29 | 3.29 | 3.35 | 3.27 | 40,687 |
| August 27, 2026 | 3.21 | 3.27 | 3.27 | 3.27 | 3.2 | 51,844 |
| August 26, 2026 | 3.36 | 3.24 | 3.24 | 3.36 | 3.21 | 52,088 |
| August 25, 2026 | 3.4 | 3.37 | 3.37 | 3.4 | 3.35 | 49,339 |
| August 24, 2026 | 3.44 | 3.41 | 3.41 | 3.44 | 3.32 | 142,129 |
| August 21, 2026 | 3.38 | 3.41 | 3.41 | 3.45 | 3.38 | 90,298 |
| August 20, 2026 | 3.37 | 3.36 | 3.36 | 3.41 | 3.36 | 45,302 |
| August 19, 2026 | 3.31 | 3.38 | 3.38 | 3.38 | 3.3 | 0 |
| August 18, 2026 | 3.22 | 3.28 | 3.28 | 3.34 | 3.22 | 0 |
| August 17, 2026 | 3.21 | 3.24 | 3.24 | 3.32 | 3.17 | 79,936 |
| August 14, 2026 | 3.34 | 3.17 | 3.17 | 3.5 | 3.11 | 584,263 |
| August 13, 2026 | 3.12 | 3.28 | 3.28 | 3.3 | 3.08 | 0 |
| August 12, 2026 | 3.16 | 3.12 | 3.12 | 3.16 | 3.12 | 33,507 |
| August 11, 2026 | 3.2 | 3.13 | 3.13 | 3.2 | 3.13 | 35,800 |
| August 10, 2026 | 3.09 | 3.18 | 3.18 | 3.18 | 3.05 | 63,434 |
| August 07, 2026 | 3 | 3.05 | 3.05 | 3.15 | 2.99 | 0 |
| August 06, 2026 | 2.96 | 2.98 | 2.98 | 3.04 | 2.96 | 53,876 |
| August 05, 2026 | 2.99 | 2.95 | 2.95 | 3.06 | 2.93 | 68,863 |
| August 04, 2026 | 2.99 | 3.02 | 3.02 | 3.11 | 2.98 | 82,811 |
| August 03, 2026 | 2.97 | 2.99 | 2.99 | 3.02 | 2.94 | 116,407 |
| July 31, 2026 | 2.85 | 2.98 | 2.98 | 3.01 | 2.85 | 127,915 |
| July 30, 2026 | 3.05 | 2.91 | 2.91 | 3.13 | 2.81 | 318,392 |
| July 29, 2026 | 3.46 | 3.32 | 3.32 | 3.46 | 3.25 | 703,995 |
| July 28, 2026 | 3.4 | 3.41 | 3.41 | 3.44 | 3.35 | 263,979 |
| July 27, 2026 | 3.4 | 3.35 | 3.35 | 3.46 | 3.35 | 457,248 |
| July 23, 2026 | 3.4 | 3.39 | 3.39 | 3.45 | 3.33 | 161,814 |
| July 22, 2026 | 3.39 | 3.35 | 3.35 | 3.45 | 3.32 | 87,556 |
| July 21, 2026 | 3.25 | 3.37 | 3.37 | 3.41 | 3.25 | 255,254 |
| July 20, 2026 | 3.15 | 3.19 | 3.19 | 3.23 | 3.12 | 101,250 |
| July 17, 2026 | 3.17 | 3.15 | 3.15 | 3.23 | 3.09 | 98,835 |
| July 16, 2026 | 3.11 | 3.18 | 3.18 | 3.24 | 3.11 | 93,862 |
| July 15, 2026 | 3.13 | 3.12 | 3.12 | 3.16 | 3.09 | 33,605 |
| July 14, 2026 | 3.11 | 3.12 | 3.12 | 3.19 | 3.11 | 46,311 |
| July 13, 2026 | 3.1 | 3.19 | 3.19 | 3.24 | 3.09 | 133,778 |
| July 10, 2026 | 3.02 | 3.04 | 3.04 | 3.08 | 3.01 | 28,543 |
| July 09, 2026 | 3.09 | 3.05 | 3.05 | 3.12 | 3.04 | 27,669 |
| July 08, 2026 | 3 | 3.08 | 3.08 | 3.08 | 2.99 | 67,335 |
| July 07, 2026 | 2.93 | 2.96 | 2.96 | 2.99 | 2.93 | 68,667 |