VOC Energy Trust Units of Beneficial Interestのデータ

VOC Energy Trust Units of Beneficial Interestの基本情報

名前 VOC Energy Trust Units of Beneficial Interest
ティッカー VOC
国 United States
上場年 2011.0
セクター Energy

VOC Energy Trust Units of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.23 3.01 3.2 3.07 348000.0 3.07
2021-02-12 3.05 2.82 2.85 3.0 204300.0 3.0
2021-02-11 2.94 2.76 2.93 2.82 106800.0 2.82
2021-02-10 3.05 2.82 3.0 2.85 145600.0 2.85
2021-02-09 3.15 2.88 3.1 2.95 671000.0 2.95
2021-02-08 3.04 2.9 2.95 3.04 342600.0 3.04
2021-02-05 2.92 2.69 2.71 2.9 265200.0 2.9
2021-02-04 2.73 2.66 2.71 2.68 50600.0 2.68
2021-02-03 2.74 2.55 2.58 2.71 198100.0 2.71
2021-02-02 2.56 2.5 2.51 2.52 61000.0 2.52
2021-02-01 2.55 2.37 2.38 2.45 160800.0 2.45
2021-01-29 2.6 2.36 2.56 2.46 159300.0 2.46
2021-01-28 2.66 2.36 2.5 2.61 469800.0 2.58
2021-01-27 2.6 2.5 2.6 2.5 163700.0 2.47
2021-01-26 2.76 2.63 2.74 2.66 73300.0 2.63
2021-01-25 2.75 2.62 2.68 2.74 126000.0 2.71
2021-01-22 2.7 2.61 2.64 2.69 77300.0 2.66
2021-01-21 2.9 2.51 2.87 2.73 354000.0 2.7
2021-01-20 3.11 2.95 3.11 2.98 52200.0 2.95
2021-01-19 3.04 2.92 2.98 3.04 85900.0 3.01
2021-01-15 3.02 2.8 2.9 2.93 128900.0 2.9
2021-01-14 3.04 2.85 3.04 2.93 104200.0 2.9
2021-01-13 3.03 2.9 2.99 2.97 81800.0 2.94
2021-01-12 3.2 2.9 2.9 2.99 117600.0 2.96
2021-01-11 2.99 2.76 2.84 2.93 91500.0 2.9
2021-01-08 2.86 2.69 2.7 2.84 149400.0 2.81
2021-01-07 2.74 2.54 2.65 2.68 92200.0 2.65
2021-01-06 2.75 2.6 2.6 2.63 97800.0 2.6
2021-01-05 2.64 2.34 2.34 2.58 135700.0 2.55
2021-01-04 2.44 2.23 2.23 2.4 131400.0 2.37
2020-12-31 2.39 2.15 2.21 2.22 107800.0 2.19
2020-12-30 2.4 2.23 2.33 2.27 81600.0 2.24
2020-12-29 2.41 2.22 2.39 2.3 120800.0 2.27
2020-12-28 2.5 2.4 2.49 2.41 46900.0 2.38
2020-12-24 2.58 2.41 2.55 2.41 38000.0 2.38
2020-12-23 2.6 2.46 2.47 2.47 73600.0 2.44
2020-12-22 2.64 2.46 2.55 2.47 73800.0 2.44
2020-12-21 2.69 2.48 2.61 2.61 107900.0 2.58
2020-12-18 2.74 2.6 2.6 2.68 62200.0 2.65
2020-12-17 2.94 2.62 2.88 2.72 171800.0 2.69
2020-12-16 2.87 2.46 2.49 2.82 170900.0 2.79
2020-12-15 2.49 2.38 2.4 2.49 54700.0 2.46
2020-12-14 2.48 2.39 2.48 2.41 58400.0 2.38
2020-12-11 2.46 2.38 2.41 2.4 90600.0 2.37
2020-12-10 2.43 2.27 2.3 2.38 71200.0 2.35
2020-12-09 2.36 2.27 2.3 2.3 63800.0 2.27
2020-12-08 2.39 2.24 2.24 2.29 135400.0 2.26
2020-12-07 2.34 2.21 2.34 2.22 72300.0 2.19
2020-12-04 2.34 2.21 2.25 2.31 63500.0 2.28
2020-12-03 2.27 2.16 2.16 2.2 50600.0 2.17
2020-12-02 2.2 2.11 2.11 2.17 38200.0 2.15
2020-12-01 2.29 2.06 2.23 2.09 58900.0 2.07
2020-11-30 2.31 2.09 2.29 2.18 143900.0 2.15
2020-11-27 2.34 2.25 2.3 2.28 71900.0 2.25
2020-11-25 2.3 2.2 2.25 2.3 120100.0 2.27
2020-11-24 2.2 2.08 2.1 2.2 100400.0 2.17
2020-11-23 2.1 2.01 2.04 2.07 123700.0 2.05
2020-11-20 2.02 1.96 1.99 2.01 40700.0 1.99
2020-11-19 2.0 1.91 1.98 1.98 30800.0 1.96
2020-11-18 2.05 1.99 2.0 2.0 63300.0 1.98
2020-11-17 2.05 1.97 2.05 2.02 44000.0 2.0
2020-11-16 2.07 1.95 1.98 2.05 83700.0 2.03
2020-11-13 1.98 1.87 1.95 1.92 124400.0 1.9
2020-11-12 1.88 1.81 1.85 1.82 56900.0 1.8
2020-11-11 1.92 1.8 1.84 1.89 171100.0 1.87
2020-11-10 1.83 1.74 1.74 1.81 80800.0 1.79
2020-11-09 1.89 1.66 1.7 1.78 174400.0 1.76
2020-11-06 1.7 1.63 1.69 1.65 37900.0 1.63
2020-11-05 1.69 1.63 1.69 1.64 53000.0 1.62
2020-11-04 1.77 1.61 1.72 1.66 103800.0 1.64
2020-11-03 1.9 1.68 1.88 1.72 105900.0 1.7
2020-11-02 1.93 1.8 1.91 1.91 153000.0 1.89
2020-10-30 1.92 1.66 1.79 1.88 226200.0 1.86
2020-10-29 1.78 1.61 1.63 1.75 186200.0 1.73
2020-10-28 1.84 1.61 1.84 1.77 227900.0 1.67
2020-10-27 1.86 1.75 1.86 1.8 124000.0 1.69
2020-10-26 2.0 1.8 2.0 1.82 226200.0 1.71
2020-10-23 1.98 1.72 1.78 1.92 370900.0 1.81
2020-10-22 1.85 1.58 1.81 1.78 357400.0 1.68
2020-10-21 1.89 1.64 1.79 1.8 2048000.0 1.69
2020-10-20 1.51 1.45 1.5 1.46 388000.0 1.37
2020-10-19 1.52 1.43 1.52 1.5 57000.0 1.41
2020-10-16 1.52 1.42 1.43 1.52 86700.0 1.43
2020-10-15 1.49 1.43 1.48 1.47 36600.0 1.38
2020-10-14 1.5 1.45 1.49 1.5 53300.0 1.41
2020-10-13 1.52 1.46 1.51 1.48 51900.0 1.39
2020-10-12 1.59 1.46 1.51 1.51 116100.0 1.42
2020-10-09 1.75 1.49 1.64 1.61 226100.0 1.52
2020-10-08 1.82 1.38 1.39 1.64 562600.0 1.54
2020-10-07 1.46 1.32 1.42 1.36 76300.0 1.28
2020-10-06 1.48 1.36 1.47 1.46 70200.0 1.37
2020-10-05 1.59 1.43 1.5 1.47 91100.0 1.38
2020-10-02 1.58 1.48 1.54 1.56 51600.0 1.47
2020-10-01 1.59 1.44 1.52 1.54 63900.0 1.45
2020-09-30 1.63 1.42 1.53 1.59 292400.0 1.5
2020-09-29 2.37 1.37 1.37 1.64 6819300.0 1.54
2020-09-28 1.37 1.3 1.3 1.36 22200.0 1.28
2020-09-25 1.37 1.32 1.37 1.34 14700.0 1.26
2020-09-24 1.38 1.3 1.33 1.35 15300.0 1.27
2020-09-23 1.4 1.3 1.39 1.33 31100.0 1.25
2020-09-22 1.43 1.4 1.4 1.41 10700.0 1.33
2020-09-21 1.46 1.4 1.41 1.42 32000.0 1.34
2020-09-18 1.45 1.36 1.39 1.45 49200.0 1.36
2020-09-17 1.42 1.39 1.4 1.41 9600.0 1.33
2020-09-16 1.44 1.37 1.4 1.4 31300.0 1.32
2020-09-15 1.4 1.35 1.35 1.38 19200.0 1.3
2020-09-14 1.4 1.31 1.4 1.39 58900.0 1.31
2020-09-11 1.42 1.28 1.32 1.39 61000.0 1.31
2020-09-10 1.32 1.26 1.26 1.31 72200.0 1.23
2020-09-09 1.43 1.27 1.4 1.28 77100.0 1.2
2020-09-08 1.46 1.39 1.46 1.43 59200.0 1.35
2020-09-04 1.47 1.44 1.45 1.46 28400.0 1.37
2020-09-03 1.51 1.45 1.5 1.46 48800.0 1.37
2020-09-02 1.54 1.47 1.51 1.5 39900.0 1.41
2020-09-01 1.53 1.45 1.52 1.51 79800.0 1.42
2020-08-31 1.61 1.54 1.59 1.54 71900.0 1.45
2020-08-28 1.62 1.6 1.61 1.61 59700.0 1.52
2020-08-27 1.65 1.61 1.65 1.62 37400.0 1.52
2020-08-26 1.66 1.61 1.66 1.61 37500.0 1.52
2020-08-25 1.65 1.63 1.63 1.64 33700.0 1.54
2020-08-24 1.7 1.63 1.7 1.63 49900.0 1.53
2020-08-21 1.7 1.65 1.65 1.66 18000.0 1.56
2020-08-20 1.68 1.65 1.65 1.66 16200.0 1.56
2020-08-19 1.7 1.68 1.7 1.69 22100.0 1.59
2020-08-18 1.71 1.68 1.69 1.69 27700.0 1.59
2020-08-17 1.72 1.68 1.69 1.7 31200.0 1.6
2020-08-14 1.75 1.69 1.69 1.74 31400.0 1.64
2020-08-13 1.74 1.69 1.69 1.71 19900.0 1.61
2020-08-12 1.74 1.68 1.71 1.72 70000.0 1.62
2020-08-11 1.79 1.72 1.79 1.72 28100.0 1.62
2020-08-10 1.78 1.68 1.68 1.78 60700.0 1.68
2020-08-07 1.78 1.65 1.67 1.75 48500.0 1.65
2020-08-06 1.8 1.67 1.75 1.67 74100.0 1.57
2020-08-05 1.83 1.73 1.79 1.76 66000.0 1.66
2020-08-04 1.87 1.78 1.8 1.79 67600.0 1.68
2020-08-03 1.86 1.8 1.8 1.82 33500.0 1.71
2020-07-31 1.9 1.8 1.81 1.81 28400.0 1.7
2020-07-30 1.9 1.82 1.82 1.83 38500.0 1.72
2020-07-29 1.91 1.82 1.88 1.89 25300.0 1.78
2020-07-28 1.91 1.84 1.84 1.86 57800.0 1.75
2020-07-27 1.95 1.87 1.95 1.87 81300.0 1.76
2020-07-24 1.94 1.87 1.88 1.91 29000.0 1.8
2020-07-23 1.96 1.88 1.92 1.88 46300.0 1.77
2020-07-22 1.95 1.83 1.91 1.9 37800.0 1.79
2020-07-21 1.95 1.8 1.87 1.87 99600.0 1.76
2020-07-20 1.98 1.93 1.97 1.96 29800.0 1.84
2020-07-17 2.07 1.97 2.07 2.04 21800.0 1.92
2020-07-16 2.08 1.96 2.05 2.02 54500.0 1.9
2020-07-15 1.99 1.89 1.89 1.99 49300.0 1.87
2020-07-14 1.93 1.81 1.93 1.83 28000.0 1.72
2020-07-13 1.92 1.73 1.86 1.91 101600.0 1.8
2020-07-10 1.92 1.83 1.9 1.86 33800.0 1.75
2020-07-09 2.0 1.9 1.9 1.91 21700.0 1.8
2020-07-08 2.14 1.7 2.07 1.94 228600.0 1.83
2020-07-07 2.18 2.11 2.12 2.16 45700.0 2.03
2020-07-06 2.32 2.2 2.32 2.24 20500.0 2.11
2020-07-02 2.43 2.31 2.43 2.32 11500.0 2.18
2020-07-01 2.42 2.35 2.35 2.37 15700.0 2.23
2020-06-30 2.47 2.25 2.27 2.42 21700.0 2.28
2020-06-29 2.36 2.2 2.21 2.31 22000.0 2.17
2020-06-26 2.24 2.17 2.17 2.22 22000.0 2.09
2020-06-25 2.33 2.2 2.25 2.25 36000.0 2.12
2020-06-24 2.44 2.19 2.44 2.28 60200.0 2.15
2020-06-23 2.62 2.44 2.59 2.44 23700.0 2.3
2020-06-22 2.58 2.36 2.48 2.53 59300.0 2.38
2020-06-19 2.45 2.25 2.25 2.38 29100.0 2.24
2020-06-18 2.35 2.27 2.35 2.29 46400.0 2.15
2020-06-17 2.47 2.29 2.42 2.32 38500.0 2.18
2020-06-16 2.59 2.48 2.59 2.51 23700.0 2.36
2020-06-15 2.57 2.27 2.33 2.54 54000.0 2.39
2020-06-12 2.52 2.33 2.41 2.35 44600.0 2.21
2020-06-11 2.6 2.15 2.58 2.27 91400.0 2.14
2020-06-10 2.92 2.75 2.86 2.78 85800.0 2.62
2020-06-09 2.97 2.55 2.88 2.89 98200.0 2.72
2020-06-08 3.0 2.24 2.24 2.8 161900.0 2.63
2020-06-05 2.13 2.0 2.0 2.04 80800.0 1.92
2020-06-04 2.05 1.95 2.05 2.01 42700.0 1.89
2020-06-03 2.03 1.98 1.98 2.02 40300.0 1.9
2020-06-02 2.01 1.97 1.99 1.98 14000.0 1.86
2020-06-01 2.05 1.96 2.05 2.01 35400.0 1.89
2020-05-29 2.07 1.95 2.07 2.03 27400.0 1.91
2020-05-28 2.08 2.0 2.03 2.05 56100.0 1.93
2020-05-27 2.04 1.98 2.04 2.02 47700.0 1.9
2020-05-26 2.0 1.93 1.95 1.97 45200.0 1.85
2020-05-22 1.92 1.85 1.85 1.92 19200.0 1.81
2020-05-21 1.92 1.87 1.92 1.89 29600.0 1.78
2020-05-20 1.93 1.83 1.83 1.87 25800.0 1.76
2020-05-19 1.91 1.85 1.9 1.88 18000.0 1.77
2020-05-18 1.93 1.78 1.8 1.85 85400.0 1.74
2020-05-15 1.84 1.73 1.78 1.8 52900.0 1.69
2020-05-14 1.78 1.68 1.73 1.75 19900.0 1.65
2020-05-13 1.82 1.7 1.82 1.73 38400.0 1.63
2020-05-12 1.89 1.73 1.8 1.74 52700.0 1.64
2020-05-11 1.8 1.75 1.79 1.77 41100.0 1.67
2020-05-08 1.83 1.71 1.71 1.78 41800.0 1.68
2020-05-07 1.86 1.71 1.75 1.72 44700.0 1.62
2020-05-06 1.99 1.74 1.99 1.76 63300.0 1.66
2020-05-05 2.0 1.86 1.94 1.89 37700.0 1.78
2020-05-04 1.98 1.8 1.86 1.84 29900.0 1.73
2020-05-01 2.04 1.86 2.04 1.89 43000.0 1.78
2020-04-30 2.17 1.95 2.12 1.99 75900.0 1.87
2020-04-29 2.08 1.83 1.91 2.02 93300.0 1.9
2020-04-28 1.92 1.74 1.78 1.88 146300.0 1.74
2020-04-27 1.82 1.7 1.82 1.76 69700.0 1.63
2020-04-24 1.9 1.76 1.9 1.76 37100.0 1.63
2020-04-23 1.95 1.75 1.95 1.85 52200.0 1.71
2020-04-22 2.0 1.75 1.78 1.91 119000.0 1.77
2020-04-21 1.71 1.63 1.7 1.71 43600.0 1.58
2020-04-20 1.85 1.66 1.85 1.69 143200.0 1.56
2020-04-17 1.94 1.88 1.88 1.93 46500.0 1.79
2020-04-16 2.02 1.86 2.02 1.88 54300.0 1.74
2020-04-15 2.11 1.87 2.07 2.03 74200.0 1.88
2020-04-14 2.1 1.91 2.03 2.03 116000.0 1.88
2020-04-13 2.17 2.02 2.08 2.03 105800.0 1.88
2020-04-09 2.5 2.02 2.12 2.08 192500.0 1.93
2020-04-08 1.93 1.74 1.75 1.93 84800.0 1.79
2020-04-07 1.84 1.65 1.67 1.69 98200.0 1.56
2020-04-06 1.7 1.56 1.7 1.68 67600.0 1.56
2020-04-03 1.63 1.5 1.63 1.6 50800.0 1.48
2020-04-02 1.65 1.49 1.49 1.57 80600.0 1.45
2020-04-01 1.55 1.48 1.55 1.5 54100.0 1.39
2020-03-31 1.66 1.5 1.55 1.58 53000.0 1.46
2020-03-30 1.64 1.5 1.6 1.5 118600.0 1.39
2020-03-27 1.67 1.52 1.62 1.55 116000.0 1.44
2020-03-26 1.8 1.5 1.76 1.5 244600.0 1.39
2020-03-25 1.91 1.74 1.81 1.75 85100.0 1.62
2020-03-24 1.89 1.67 1.8 1.74 89200.0 1.61
2020-03-23 1.88 1.65 1.88 1.78 63100.0 1.65
2020-03-20 2.08 1.88 1.93 1.88 48900.0 1.74
2020-03-19 2.0 1.72 1.76 1.87 90600.0 1.73
2020-03-18 2.09 1.59 2.09 1.69 107900.0 1.56
2020-03-17 2.3 1.78 2.3 2.03 169400.0 1.88
2020-03-16 2.35 1.95 2.3 2.29 119800.0 2.12
2020-03-13 2.55 2.35 2.49 2.41 76700.0 2.23
2020-03-12 2.81 2.3 2.69 2.31 117600.0 2.14
2020-03-11 2.92 2.72 2.9 2.92 96700.0 2.7
2020-03-10 2.95 2.77 2.77 2.92 72700.0 2.7
2020-03-09 3.05 2.55 2.55 2.71 199400.0 2.51
2020-03-06 3.72 3.32 3.72 3.52 150500.0 3.26
2020-03-05 3.82 3.75 3.75 3.79 35800.0 3.51
2020-03-04 3.84 3.72 3.8 3.79 19600.0 3.51
2020-03-03 3.94 3.75 3.9 3.77 18800.0 3.49
2020-03-02 4.08 3.63 3.63 3.94 109800.0 3.65
2020-02-28 3.75 3.6 3.68 3.6 138100.0 3.33
2020-02-27 3.97 3.42 3.87 3.83 221400.0 3.55
2020-02-26 4.05 3.9 4.05 3.98 100200.0 3.69
2020-02-25 4.1 3.96 4.1 4.06 72600.0 3.76
2020-02-24 4.12 3.95 4.0 4.1 120400.0 3.8
2020-02-21 4.18 4.02 4.17 4.03 37600.0 3.73
2020-02-20 4.29 4.18 4.27 4.18 56900.0 3.87
2020-02-19 4.38 4.27 4.3 4.28 28400.0 3.96
2020-02-18 4.29 4.12 4.12 4.28 91800.0 3.96