If you invested $1000 in VOC Energy Trust (VOC) 10 years ago, it would be worth $2,647.06 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,125, while $1000 invested 1 year ago would be worth $1,007.46. This corresponds to total returns of 164.71%, 12.5%, 0.75%, respectively, with annualized returns of 10.22%, 2.38%, 0.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.1 | 3.1 | 3.1 | 3.12 | 3.1 | 77,715 |
| May 22, 2026 | 3.17 | 3.13 | 3.13 | 3.17 | 3.1 | 55,324 |
| May 21, 2026 | 3.11 | 3.13 | 3.13 | 3.14 | 3.1 | 49,861 |
| May 20, 2026 | 3.13 | 3.12 | 3.12 | 3.16 | 3.1 | 35,417 |
| May 19, 2026 | 3.3 | 3.14 | 3.14 | 3.3 | 3.1 | 47,340 |
| May 18, 2026 | 3.29 | 3.27 | 3.27 | 3.34 | 3.22 | 31,747 |
| May 15, 2026 | 3.2 | 3.29 | 3.29 | 3.32 | 3.14 | 80,205 |
| May 14, 2026 | 3.06 | 3.17 | 3.17 | 3.19 | 3.05 | 123,649 |
| May 13, 2026 | 3.15 | 3.06 | 3.06 | 3.15 | 3.05 | 77,975 |
| May 12, 2026 | 3.12 | 3.14 | 3.14 | 3.17 | 3.04 | 146,424 |
| May 11, 2026 | 3.04 | 3.11 | 3.11 | 3.19 | 3.04 | 192,828 |
| May 08, 2026 | 3.16 | 3.12 | 3.12 | 3.16 | 3.08 | 57,600 |
| May 07, 2026 | 3.04 | 3.15 | 3.15 | 3.22 | 3.04 | 93,452 |
| May 06, 2026 | 3.19 | 3.08 | 3.08 | 3.2 | 3.05 | 90,350 |
| May 05, 2026 | 3.29 | 3.24 | 3.24 | 3.29 | 3.21 | 83,628 |
| May 04, 2026 | 3.25 | 3.26 | 3.26 | 3.44 | 3.1 | 276,383 |
| May 01, 2026 | 3.39 | 3.31 | 3.31 | 3.39 | 3.23 | 119,316 |
| April 30, 2026 | 3.28 | 3.35 | 3.35 | 3.56 | 3.24 | 192,918 |
| April 29, 2026 | 3.54 | 3.53 | 3.53 | 3.58 | 3.5 | 142,147 |
| April 28, 2026 | 3.45 | 3.49 | 3.49 | 3.55 | 3.42 | 270,134 |
| April 27, 2026 | 3.5 | 3.45 | 3.45 | 3.5 | 3.4 | 45,264 |
| April 24, 2026 | 3.51 | 3.49 | 3.49 | 3.51 | 3.43 | 30,367 |
| April 23, 2026 | 3.47 | 3.49 | 3.49 | 3.49 | 3.43 | 33,554 |
| April 22, 2026 | 3.48 | 3.46 | 3.46 | 3.55 | 3.43 | 56,741 |
| April 21, 2026 | 3.36 | 3.5 | 3.5 | 3.53 | 3.35 | 195,485 |
| April 20, 2026 | 3.29 | 3.35 | 3.35 | 3.4 | 3.29 | 56,304 |
| April 17, 2026 | 3.31 | 3.29 | 3.29 | 3.34 | 3.21 | 112,225 |
| April 16, 2026 | 3.33 | 3.37 | 3.37 | 3.4 | 3.29 | 145,703 |
| April 15, 2026 | 3.18 | 3.28 | 3.28 | 3.33 | 3.18 | 144,933 |
| April 14, 2026 | 3.3 | 3.19 | 3.19 | 3.3 | 3.18 | 101,330 |
| April 13, 2026 | 3.28 | 3.32 | 3.32 | 3.4 | 3.23 | 102,818 |
| April 10, 2026 | 3.24 | 3.26 | 3.26 | 3.33 | 3.2 | 71,197 |
| April 09, 2026 | 3.3 | 3.28 | 3.28 | 3.37 | 3.24 | 82,373 |
| April 08, 2026 | 3.23 | 3.27 | 3.27 | 3.33 | 3.17 | 147,309 |
| April 07, 2026 | 3.34 | 3.41 | 3.41 | 3.49 | 3.34 | 85,500 |
| April 06, 2026 | 3.43 | 3.36 | 3.36 | 3.46 | 3.25 | 82,033 |
| April 02, 2026 | 3.34 | 3.46 | 3.46 | 3.53 | 3.34 | 106,144 |
| April 01, 2026 | 3.46 | 3.3 | 3.3 | 3.46 | 3.21 | 130,723 |
| March 31, 2026 | 3.65 | 3.46 | 3.46 | 3.65 | 3.45 | 152,866 |
| March 30, 2026 | 3.61 | 3.64 | 3.64 | 3.7 | 3.54 | 168,874 |
| March 27, 2026 | 3.65 | 3.65 | 3.65 | 3.67 | 3.55 | 142,077 |
| March 26, 2026 | 3.59 | 3.62 | 3.62 | 3.65 | 3.56 | 106,140 |