VOC Energy Trust Units of Beneficial Interest (VOC)
3.7600
-0.0700 (-1.83%)
Voc Energy Trust is a public company that operates primarily in the energy sector, focusing on the acquisition and management of oil and natural gas assets
The trust generates revenue by collecting royalties from oil and gas production, leveraging its portfolio of properties to provide financial returns to its investors. By concentrating on the development and optimization of energy resources, Voc Energy Trust aims to capitalize on market opportunities and deliver sustainable growth while adhering to industry best practices. Its operations are characterized by a commitment to efficiency and responsible resource management, contributing to the larger energy landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 3.79 | 3.88 | 3.74 | 3.83 | 51,530 | 3.83 |
| 2/03/2025 | 3.93 | 3.93 | 3.54 | 3.76 | 153,842 | 3.76 |
| 1/31/2025 | 4.01 | 4.04 | 3.91 | 3.93 | 68,570 | 3.93 |
| 1/30/2025 | 4.08 | 4.11 | 3.93 | 4.02 | 65,017 | 4.02 |
| 1/29/2025 | 4.21 | 4.31 | 4.15 | 4.19 | 55,705 | 4.11 |
| 1/28/2025 | 4.34 | 4.35 | 4.10 | 4.25 | 91,844 | 4.16 |
| 1/27/2025 | 4.02 | 4.35 | 4.02 | 4.33 | 68,732 | 4.24 |
| 1/24/2025 | 4.20 | 4.26 | 4.13 | 4.26 | 55,572 | 4.17 |
| 1/23/2025 | 3.74 | 4.18 | 3.74 | 4.13 | 162,747 | 4.05 |
| 1/22/2025 | 4.30 | 4.39 | 3.70 | 3.79 | 457,333 | 3.71 |
| 1/21/2025 | 4.99 | 5.00 | 4.26 | 4.30 | 327,418 | 4.21 |
| 1/17/2025 | 5.09 | 5.12 | 5.04 | 5.09 | 75,473 | 4.99 |
| 1/16/2025 | 5.10 | 5.10 | 5.02 | 5.02 | 55,174 | 4.92 |
| 1/15/2025 | 5.00 | 5.09 | 4.98 | 5.08 | 53,674 | 4.98 |
| 1/14/2025 | 5.01 | 5.03 | 4.94 | 5.01 | 35,177 | 4.91 |
| 1/13/2025 | 4.95 | 5.09 | 4.92 | 5.00 | 43,052 | 4.90 |
| 1/10/2025 | 4.96 | 5.00 | 4.90 | 4.97 | 47,513 | 4.87 |
| 1/08/2025 | 4.97 | 4.98 | 4.90 | 4.93 | 23,548 | 4.83 |
| 1/07/2025 | 4.91 | 4.99 | 4.91 | 4.96 | 15,472 | 4.86 |
| 1/06/2025 | 5.00 | 5.05 | 4.94 | 4.96 | 87,209 | 4.86 |
| 1/03/2025 | 4.90 | 5.00 | 4.87 | 4.97 | 42,337 | 4.87 |
| 1/02/2025 | 4.85 | 4.93 | 4.84 | 4.89 | 61,049 | 4.79 |
| 12/31/2024 | 4.64 | 0.00 | 4.78 | 4.78 | 0 | 4.68 |
| 12/30/2024 | 4.60 | 4.66 | 4.57 | 4.64 | 101,621 | 4.55 |
| 12/27/2024 | 4.70 | 4.74 | 4.61 | 4.68 | 42,101 | 4.59 |
| 12/26/2024 | 4.75 | 4.76 | 4.70 | 4.75 | 37,708 | 4.65 |
| 12/24/2024 | 4.68 | 4.74 | 4.68 | 4.74 | 19,841 | 4.64 |
| 12/23/2024 | 4.71 | 4.78 | 4.68 | 4.70 | 59,496 | 4.60 |
| 12/20/2024 | 4.75 | 4.78 | 4.70 | 4.72 | 40,030 | 4.62 |
| 12/19/2024 | 4.70 | 4.80 | 4.63 | 4.75 | 44,781 | 4.66 |
| 12/18/2024 | 4.70 | 4.77 | 4.59 | 4.65 | 102,622 | 4.56 |
| 12/17/2024 | 4.77 | 4.80 | 4.70 | 4.70 | 62,109 | 4.60 |
| 12/16/2024 | 4.85 | 4.87 | 4.79 | 4.81 | 71,214 | 4.71 |
| 12/13/2024 | 4.94 | 4.98 | 4.85 | 4.89 | 25,873 | 4.79 |
| 12/12/2024 | 4.85 | 5.00 | 4.85 | 4.91 | 56,361 | 4.81 |
| 12/11/2024 | 4.98 | 4.98 | 4.82 | 4.85 | 230,839 | 4.75 |
| 12/10/2024 | 4.98 | 4.99 | 4.90 | 4.96 | 26,163 | 4.86 |
| 12/09/2024 | 4.88 | 5.00 | 4.84 | 4.98 | 47,740 | 4.88 |
| 12/06/2024 | 4.90 | 4.90 | 4.83 | 4.83 | 52,456 | 4.73 |
| 12/05/2024 | 5.00 | 5.00 | 4.86 | 4.87 | 60,197 | 4.77 |
| 12/04/2024 | 5.00 | 5.00 | 4.85 | 4.93 | 73,796 | 4.83 |
| 12/03/2024 | 5.00 | 5.09 | 4.91 | 4.92 | 52,140 | 4.82 |
| 12/02/2024 | 4.96 | 5.00 | 4.91 | 5.00 | 51,629 | 4.90 |
| 11/29/2024 | 4.99 | 4.99 | 4.87 | 4.92 | 18,231 | 4.82 |
| 11/27/2024 | 4.85 | 4.90 | 4.85 | 4.88 | 17,340 | 4.78 |
| 11/26/2024 | 5.00 | 5.10 | 4.85 | 4.87 | 56,119 | 4.77 |
| 11/25/2024 | 5.05 | 5.10 | 4.95 | 5.03 | 46,209 | 4.93 |
| 11/22/2024 | 5.08 | 5.08 | 4.93 | 5.03 | 35,157 | 4.93 |
| 11/21/2024 | 5.00 | 5.10 | 4.98 | 5.01 | 40,358 | 4.91 |
| 11/20/2024 | 4.90 | 4.98 | 4.80 | 4.94 | 75,492 | 4.84 |
| 11/19/2024 | 5.06 | 5.09 | 5.00 | 5.00 | 34,162 | 4.90 |
| 11/18/2024 | 5.07 | 5.19 | 5.07 | 5.07 | 23,705 | 4.97 |
| 11/15/2024 | 5.23 | 5.23 | 5.00 | 5.07 | 42,525 | 4.97 |
| 11/14/2024 | 5.10 | 5.29 | 4.96 | 5.19 | 89,019 | 5.08 |
| 11/13/2024 | 5.02 | 5.20 | 4.90 | 5.04 | 137,307 | 4.94 |
| 11/12/2024 | 4.98 | 4.98 | 4.84 | 4.94 | 29,216 | 4.84 |
| 11/11/2024 | 4.80 | 4.86 | 4.78 | 4.86 | 34,643 | 4.76 |
| 11/08/2024 | 4.92 | 4.98 | 4.75 | 4.85 | 61,113 | 4.75 |
| 11/07/2024 | 4.90 | 4.98 | 4.81 | 4.92 | 62,874 | 4.82 |
| 11/06/2024 | 4.93 | 4.98 | 4.81 | 4.91 | 45,364 | 4.81 |
| 11/05/2024 | 4.80 | 4.80 | 4.75 | 4.78 | 43,957 | 4.68 |