If you invested $1000 in VOC Energy Trust (VOC) 10 years ago, it would be worth $3,576.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,550, while $1000 invested 1 year ago would be worth $1,337.25. This corresponds to total returns of 257.64%, 55%, 33.73%, respectively, with annualized returns of 13.58%, 9.16%, 33.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 2.88 | 2.91 | 2.91 | 2.95 | 2.88 | 81,623 |
| July 02, 2026 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 15,652 |
| July 01, 2026 | 2.9 | 2.88 | 2.88 | 2.95 | 2.86 | 74,072 |
| June 30, 2026 | 2.93 | 2.88 | 2.88 | 2.93 | 2.84 | 26,748 |
| June 29, 2026 | 2.8 | 2.91 | 2.91 | 2.91 | 2.8 | 76,084 |
| June 26, 2026 | 2.72 | 2.75 | 2.75 | 2.79 | 2.72 | 29,571 |
| June 25, 2026 | 2.65 | 2.73 | 2.73 | 2.77 | 2.65 | 49,627 |
| June 24, 2026 | 2.7 | 2.67 | 2.67 | 2.74 | 2.63 | 96,031 |
| June 23, 2026 | 2.7 | 2.71 | 2.71 | 2.75 | 2.7 | 17,008 |
| June 22, 2026 | 2.78 | 2.7 | 2.7 | 2.79 | 2.7 | 69,069 |
| June 18, 2026 | 2.78 | 2.78 | 2.78 | 2.79 | 2.76 | 67,749 |
| June 17, 2026 | 2.78 | 2.78 | 2.78 | 2.85 | 2.78 | 100,774 |
| June 16, 2026 | 2.75 | 2.78 | 2.78 | 2.83 | 2.71 | 114,334 |
| June 15, 2026 | 2.85 | 2.77 | 2.77 | 2.87 | 2.75 | 92,349 |
| June 12, 2026 | 2.9 | 2.9 | 2.9 | 2.94 | 2.9 | 33,941 |
| June 11, 2026 | 2.95 | 2.91 | 2.91 | 2.96 | 2.9 | 47,697 |
| June 10, 2026 | 2.89 | 2.94 | 2.94 | 2.98 | 2.89 | 52,418 |
| June 09, 2026 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 25,129 |
| June 08, 2026 | 2.89 | 2.87 | 2.87 | 2.91 | 2.83 | 57,031 |
| June 05, 2026 | 2.96 | 2.86 | 2.86 | 2.99 | 2.86 | 0 |
| June 04, 2026 | 2.91 | 2.98 | 2.98 | 3 | 2.91 | 66,431 |
| June 03, 2026 | 3.03 | 2.94 | 2.94 | 3.03 | 2.94 | 50,527 |
| June 02, 2026 | 2.94 | 2.99 | 2.99 | 3.03 | 2.94 | 63,714 |
| June 01, 2026 | 2.95 | 2.96 | 2.96 | 3.02 | 2.92 | 74,538 |
| May 29, 2026 | 3.1 | 2.89 | 2.89 | 3.1 | 2.88 | 176,174 |
| May 28, 2026 | 3.06 | 3.1 | 3.1 | 3.12 | 3.06 | 54,359 |
| May 27, 2026 | 3.06 | 3.1 | 3.1 | 3.11 | 3.05 | 87,044 |