NYSE - Delayed Quote • USD
VOC Energy Trust (VOC)
At close: April 24 at 3:59 PM EDT
After hours: April 24 at 7:19 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.22 | 6.25 | 6.05 | 6.17 | 6.17 | 78,700 |
| Apr 23, 2024 | 6.17 | 6.22 | 6.06 | 6.17 | 6.17 | 104,200 |
| Apr 22, 2024 | 6.25 | 6.28 | 6.09 | 6.12 | 6.12 | 139,300 |
| Apr 19, 2024 | 6.09 | 6.19 | 6.05 | 6.15 | 6.15 | 57,800 |
| Apr 18, 2024 | 6.34 | 6.34 | 6.12 | 6.17 | 6.17 | 64,000 |
| Apr 17, 2024 | 6.29 | 6.35 | 6.22 | 6.23 | 6.23 | 67,300 |
| Apr 16, 2024 | 6.25 | 6.35 | 6.18 | 6.34 | 6.34 | 65,200 |
| Apr 15, 2024 | 6.50 | 6.50 | 6.25 | 6.36 | 6.36 | 81,800 |
| Apr 12, 2024 | 6.46 | 6.60 | 6.45 | 6.55 | 6.55 | 51,600 |
| Apr 11, 2024 | 6.30 | 6.48 | 6.30 | 6.46 | 6.46 | 82,100 |
| Apr 10, 2024 | 6.20 | 6.31 | 6.11 | 6.30 | 6.30 | 71,600 |
| Apr 9, 2024 | 6.25 | 6.34 | 6.20 | 6.23 | 6.23 | 27,800 |
| Apr 8, 2024 | 6.44 | 6.49 | 6.25 | 6.30 | 6.30 | 88,300 |
| Apr 5, 2024 | 6.49 | 6.57 | 6.37 | 6.49 | 6.49 | 29,800 |
| Apr 4, 2024 | 6.56 | 6.64 | 6.31 | 6.46 | 6.46 | 92,600 |
| Apr 3, 2024 | 6.70 | 7.10 | 6.54 | 6.59 | 6.59 | 207,800 |
| Apr 2, 2024 | 6.51 | 6.69 | 6.30 | 6.66 | 6.66 | 118,200 |
| Apr 1, 2024 | 6.07 | 6.50 | 5.95 | 6.50 | 6.50 | 156,600 |
| Mar 28, 2024 | 5.93 | 6.09 | 5.92 | 6.05 | 6.05 | 122,700 |
| Mar 27, 2024 | 5.96 | 6.05 | 5.92 | 5.98 | 5.98 | 39,600 |
| Mar 26, 2024 | 5.92 | 6.07 | 5.92 | 6.03 | 6.03 | 52,100 |
| Mar 25, 2024 | 5.82 | 6.02 | 5.82 | 6.01 | 6.01 | 72,700 |
| Mar 22, 2024 | 5.85 | 5.91 | 5.77 | 5.85 | 5.85 | 52,400 |
| Mar 21, 2024 | 6.00 | 6.04 | 5.77 | 5.84 | 5.84 | 181,700 |
| Mar 20, 2024 | 5.98 | 6.09 | 5.92 | 6.01 | 6.01 | 49,400 |
| Mar 19, 2024 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | 34,700 |
| Mar 18, 2024 | 6.08 | 6.09 | 5.88 | 6.02 | 6.02 | 142,400 |
| Mar 15, 2024 | 6.09 | 6.14 | 6.09 | 6.13 | 6.13 | 17,600 |
| Mar 14, 2024 | 6.15 | 6.15 | 6.06 | 6.09 | 6.09 | 42,100 |
| Mar 13, 2024 | 6.10 | 6.20 | 6.10 | 6.12 | 6.12 | 33,200 |
| Mar 12, 2024 | 6.18 | 6.20 | 6.06 | 6.12 | 6.12 | 28,000 |
| Mar 11, 2024 | 6.14 | 6.20 | 6.00 | 6.17 | 6.17 | 89,000 |
| Mar 8, 2024 | 6.17 | 6.20 | 6.05 | 6.13 | 6.13 | 43,500 |
| Mar 7, 2024 | 6.00 | 6.26 | 6.00 | 6.21 | 6.21 | 38,000 |
| Mar 6, 2024 | 6.30 | 6.39 | 6.10 | 6.11 | 6.11 | 56,400 |
| Mar 5, 2024 | 5.96 | 6.40 | 5.91 | 6.19 | 6.19 | 78,500 |
| Mar 4, 2024 | 6.39 | 6.43 | 5.90 | 5.90 | 5.90 | 210,300 |
| Mar 1, 2024 | 6.60 | 6.68 | 6.41 | 6.41 | 6.41 | 43,800 |
| Feb 29, 2024 | 6.68 | 6.70 | 6.58 | 6.65 | 6.65 | 18,300 |
| Feb 28, 2024 | 6.50 | 6.69 | 6.41 | 6.66 | 6.66 | 44,500 |
| Feb 27, 2024 | 6.23 | 6.53 | 6.08 | 6.48 | 6.48 | 99,700 |
| Feb 26, 2024 | 6.43 | 6.48 | 6.22 | 6.33 | 6.33 | 76,900 |
| Feb 23, 2024 | 6.60 | 6.68 | 6.27 | 6.29 | 6.29 | 149,600 |
| Feb 22, 2024 | 6.75 | 6.79 | 6.62 | 6.65 | 6.65 | 60,500 |
| Feb 21, 2024 | 6.72 | 6.81 | 6.64 | 6.67 | 6.67 | 26,100 |
| Feb 20, 2024 | 6.99 | 7.15 | 6.63 | 6.63 | 6.63 | 75,300 |
| Feb 16, 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 38,400 |
| Feb 15, 2024 | 6.81 | 7.15 | 6.81 | 7.11 | 7.11 | 86,300 |
| Feb 14, 2024 | 6.90 | 7.10 | 6.85 | 6.90 | 6.90 | 64,800 |
| Feb 13, 2024 | 6.74 | 6.80 | 6.66 | 6.77 | 6.77 | 34,800 |
| Feb 12, 2024 | 6.50 | 6.76 | 6.45 | 6.70 | 6.70 | 85,600 |
| Feb 9, 2024 | 6.64 | 6.64 | 6.45 | 6.46 | 6.46 | 81,000 |
| Feb 8, 2024 | 6.64 | 6.66 | 6.56 | 6.60 | 6.60 | 42,100 |
| Feb 7, 2024 | 6.67 | 6.81 | 6.56 | 6.62 | 6.62 | 124,100 |
| Feb 6, 2024 | 6.62 | 6.76 | 6.60 | 6.73 | 6.73 | 50,800 |
| Feb 5, 2024 | 6.92 | 6.93 | 6.55 | 6.59 | 6.59 | 110,200 |
| Feb 2, 2024 | 7.00 | 7.02 | 6.73 | 6.76 | 6.76 | 102,500 |
| Feb 1, 2024 | 7.10 | 7.15 | 6.98 | 7.00 | 7.00 | 55,400 |
| Jan 31, 2024 | 7.10 | 7.10 | 6.95 | 7.04 | 7.04 | 69,200 |
| Jan 30, 2024 | 7.10 | 7.19 | 7.08 | 7.10 | 7.10 | 65,500 |
| Jan 29, 2024 | 0.19 Dividend | |||||
| Jan 29, 2024 | 7.33 | 7.33 | 7.18 | 7.21 | 7.21 | 97,900 |
| Jan 26, 2024 | 7.32 | 7.47 | 7.30 | 7.45 | 7.26 | 192,600 |
| Jan 25, 2024 | 7.40 | 7.43 | 7.28 | 7.36 | 7.17 | 84,100 |
| Jan 24, 2024 | 7.42 | 7.49 | 7.30 | 7.34 | 7.15 | 94,500 |
| Jan 23, 2024 | 7.15 | 7.34 | 7.10 | 7.27 | 7.08 | 126,000 |
| Jan 22, 2024 | 7.36 | 7.36 | 6.80 | 7.15 | 6.97 | 269,800 |
| Jan 19, 2024 | 7.35 | 7.55 | 7.25 | 7.52 | 7.33 | 60,200 |
| Jan 18, 2024 | 7.40 | 7.44 | 7.31 | 7.35 | 7.16 | 23,100 |
| Jan 17, 2024 | 7.31 | 7.71 | 7.31 | 7.36 | 7.17 | 59,200 |
| Jan 16, 2024 | 7.50 | 7.53 | 7.35 | 7.36 | 7.17 | 50,800 |
| Jan 12, 2024 | 7.54 | 7.54 | 7.40 | 7.49 | 7.30 | 40,200 |
| Jan 11, 2024 | 7.58 | 7.58 | 7.32 | 7.36 | 7.17 | 73,100 |
| Jan 10, 2024 | 7.54 | 7.63 | 7.45 | 7.50 | 7.31 | 60,000 |
| Jan 9, 2024 | 7.44 | 7.62 | 7.39 | 7.57 | 7.38 | 79,300 |
| Jan 8, 2024 | 7.49 | 7.62 | 7.25 | 7.38 | 7.19 | 168,500 |
| Jan 5, 2024 | 7.44 | 7.57 | 7.43 | 7.49 | 7.30 | 24,500 |
| Jan 4, 2024 | 7.50 | 7.65 | 7.37 | 7.42 | 7.23 | 117,000 |
| Jan 3, 2024 | 7.34 | 7.68 | 7.30 | 7.64 | 7.45 | 61,700 |
| Jan 2, 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.19 | 42,000 |
| Dec 29, 2023 | 7.19 | 7.32 | 7.15 | 7.20 | 7.02 | 66,000 |
| Dec 28, 2023 | 7.25 | 7.37 | 7.15 | 7.30 | 7.11 | 81,000 |
| Dec 27, 2023 | 7.47 | 7.55 | 7.20 | 7.31 | 7.12 | 84,300 |
| Dec 26, 2023 | 7.34 | 7.55 | 7.24 | 7.45 | 7.26 | 85,000 |
| Dec 22, 2023 | 7.21 | 7.37 | 7.11 | 7.30 | 7.11 | 107,700 |
| Dec 21, 2023 | 7.31 | 7.47 | 7.13 | 7.27 | 7.08 | 124,300 |
| Dec 20, 2023 | 7.51 | 7.65 | 7.35 | 7.37 | 7.18 | 62,900 |
| Dec 19, 2023 | 7.39 | 7.62 | 7.39 | 7.61 | 7.42 | 45,500 |
| Dec 18, 2023 | 7.71 | 7.76 | 7.41 | 7.49 | 7.30 | 72,100 |
| Dec 15, 2023 | 7.82 | 7.90 | 7.67 | 7.67 | 7.47 | 69,500 |
| Dec 14, 2023 | 7.55 | 7.84 | 7.53 | 7.75 | 7.55 | 63,300 |
| Dec 13, 2023 | 7.18 | 7.64 | 7.15 | 7.64 | 7.45 | 315,100 |
| Dec 12, 2023 | 7.50 | 7.65 | 7.15 | 7.30 | 7.11 | 88,900 |
| Dec 11, 2023 | 7.68 | 7.78 | 7.41 | 7.60 | 7.41 | 52,000 |
| Dec 8, 2023 | 7.72 | 7.81 | 7.50 | 7.79 | 7.59 | 47,100 |
| Dec 7, 2023 | 7.57 | 7.71 | 7.56 | 7.62 | 7.43 | 38,500 |
| Dec 6, 2023 | 7.85 | 7.85 | 7.32 | 7.66 | 7.46 | 127,700 |
| Dec 5, 2023 | 7.92 | 8.03 | 7.65 | 7.75 | 7.55 | 43,900 |
| Dec 4, 2023 | 7.81 | 8.00 | 7.81 | 7.95 | 7.75 | 81,000 |
| Dec 1, 2023 | 7.78 | 7.89 | 7.57 | 7.81 | 7.61 | 51,700 |
| Nov 30, 2023 | 7.86 | 7.99 | 7.56 | 7.72 | 7.52 | 88,700 |
| Nov 29, 2023 | 7.80 | 7.98 | 7.80 | 7.91 | 7.71 | 26,100 |
| Nov 28, 2023 | 7.81 | 7.93 | 7.75 | 7.80 | 7.60 | 62,500 |
| Nov 27, 2023 | 8.12 | 8.18 | 7.90 | 7.90 | 7.70 | 57,500 |
| Nov 24, 2023 | 8.04 | 8.16 | 8.02 | 8.12 | 7.91 | 22,800 |
| Nov 22, 2023 | 7.96 | 8.14 | 7.82 | 8.09 | 7.88 | 40,000 |
| Nov 21, 2023 | 8.00 | 8.16 | 7.85 | 8.04 | 7.83 | 38,800 |
| Nov 20, 2023 | 8.25 | 8.30 | 8.00 | 8.08 | 7.87 | 36,100 |
| Nov 17, 2023 | 7.97 | 8.27 | 7.97 | 8.19 | 7.98 | 34,500 |
| Nov 16, 2023 | 8.10 | 8.23 | 7.80 | 7.96 | 7.76 | 62,200 |
| Nov 15, 2023 | 8.34 | 8.50 | 8.17 | 8.23 | 8.02 | 60,200 |
| Nov 14, 2023 | 8.37 | 8.45 | 8.20 | 8.39 | 8.18 | 58,600 |
| Nov 13, 2023 | 8.14 | 8.32 | 8.00 | 8.22 | 8.01 | 42,700 |
| Nov 10, 2023 | 8.04 | 8.39 | 7.85 | 8.21 | 8.00 | 56,800 |
| Nov 9, 2023 | 7.77 | 8.03 | 7.77 | 7.80 | 7.60 | 41,100 |
| Nov 8, 2023 | 7.98 | 8.10 | 7.61 | 7.73 | 7.53 | 74,800 |
| Nov 7, 2023 | 8.25 | 8.25 | 7.85 | 7.91 | 7.71 | 116,600 |
| Nov 6, 2023 | 8.53 | 8.56 | 8.23 | 8.26 | 8.05 | 45,300 |
| Nov 3, 2023 | 8.50 | 8.59 | 8.45 | 8.49 | 8.27 | 21,300 |
| Nov 2, 2023 | 8.41 | 8.52 | 8.35 | 8.44 | 8.22 | 32,000 |
| Nov 1, 2023 | 8.41 | 8.44 | 8.18 | 8.35 | 8.14 | 38,000 |
| Oct 31, 2023 | 8.37 | 8.45 | 8.12 | 8.31 | 8.10 | 44,300 |
| Oct 30, 2023 | 8.58 | 8.69 | 8.31 | 8.36 | 8.15 | 53,600 |
| Oct 27, 2023 | 0.23 Dividend | |||||
| Oct 27, 2023 | 8.70 | 8.76 | 8.32 | 8.69 | 8.47 | 52,400 |
| Oct 26, 2023 | 8.68 | 8.87 | 8.60 | 8.82 | 8.38 | 81,300 |
| Oct 25, 2023 | 9.27 | 9.47 | 8.61 | 8.70 | 8.26 | 135,600 |
| Oct 24, 2023 | 9.39 | 9.50 | 9.00 | 9.21 | 8.75 | 99,100 |
| Oct 23, 2023 | 9.67 | 9.76 | 9.35 | 9.39 | 8.92 | 100,800 |
| Oct 20, 2023 | 10.22 | 10.26 | 9.64 | 9.70 | 9.21 | 90,400 |
| Oct 19, 2023 | 10.11 | 10.36 | 10.00 | 10.20 | 9.69 | 32,700 |
| Oct 18, 2023 | 10.40 | 10.65 | 10.03 | 10.11 | 9.60 | 108,600 |
| Oct 17, 2023 | 9.97 | 10.32 | 9.97 | 10.30 | 9.78 | 46,300 |
| Oct 16, 2023 | 10.07 | 10.10 | 9.95 | 10.07 | 9.56 | 57,600 |
| Oct 13, 2023 | 9.84 | 10.06 | 9.74 | 10.03 | 9.52 | 78,900 |
| Oct 12, 2023 | 9.90 | 9.90 | 9.53 | 9.60 | 9.12 | 44,500 |
| Oct 11, 2023 | 9.75 | 9.80 | 9.60 | 9.76 | 9.27 | 21,200 |
| Oct 10, 2023 | 9.72 | 9.77 | 9.62 | 9.68 | 9.19 | 36,800 |
| Oct 9, 2023 | 9.48 | 9.89 | 9.42 | 9.62 | 9.14 | 79,300 |
| Oct 6, 2023 | 9.39 | 9.39 | 9.20 | 9.29 | 8.82 | 35,800 |
| Oct 5, 2023 | 8.92 | 9.48 | 8.92 | 9.38 | 8.91 | 44,400 |
| Oct 4, 2023 | 9.31 | 9.31 | 8.90 | 9.05 | 8.59 | 82,600 |
| Oct 3, 2023 | 9.51 | 9.56 | 9.25 | 9.31 | 8.84 | 59,600 |
| Oct 2, 2023 | 9.75 | 9.82 | 9.35 | 9.49 | 9.01 | 61,700 |
| Sep 29, 2023 | 9.87 | 9.92 | 9.61 | 9.82 | 9.33 | 69,400 |
| Sep 28, 2023 | 9.89 | 10.10 | 9.66 | 9.77 | 9.28 | 96,700 |
| Sep 27, 2023 | 9.47 | 9.96 | 9.47 | 9.90 | 9.40 | 144,200 |
| Sep 26, 2023 | 8.99 | 9.50 | 8.99 | 9.47 | 8.99 | 124,300 |
| Sep 25, 2023 | 9.05 | 9.20 | 9.00 | 9.03 | 8.58 | 66,900 |
| Sep 22, 2023 | 8.90 | 9.05 | 8.90 | 8.92 | 8.47 | 44,800 |
| Sep 21, 2023 | 9.00 | 9.00 | 8.85 | 8.89 | 8.44 | 56,100 |
| Sep 20, 2023 | 8.94 | 9.05 | 8.76 | 8.99 | 8.54 | 73,300 |
| Sep 19, 2023 | 8.98 | 9.05 | 8.60 | 8.88 | 8.43 | 125,900 |
| Sep 18, 2023 | 8.92 | 8.99 | 8.76 | 8.94 | 8.49 | 45,100 |
| Sep 15, 2023 | 8.79 | 9.05 | 8.79 | 8.99 | 8.54 | 37,500 |
| Sep 14, 2023 | 8.75 | 8.95 | 8.75 | 8.94 | 8.49 | 36,800 |
| Sep 13, 2023 | 8.94 | 8.94 | 8.71 | 8.77 | 8.33 | 57,400 |
| Sep 12, 2023 | 8.67 | 8.95 | 8.67 | 8.88 | 8.43 | 58,300 |
| Sep 11, 2023 | 8.65 | 8.78 | 8.62 | 8.68 | 8.24 | 40,100 |
| Sep 8, 2023 | 8.61 | 8.70 | 8.51 | 8.67 | 8.23 | 36,100 |
| Sep 7, 2023 | 8.65 | 8.65 | 8.38 | 8.61 | 8.18 | 38,200 |
| Sep 6, 2023 | 8.57 | 8.73 | 8.45 | 8.62 | 8.19 | 51,500 |
| Sep 5, 2023 | 8.60 | 8.70 | 8.50 | 8.57 | 8.14 | 60,400 |
| Sep 1, 2023 | 8.55 | 8.63 | 8.33 | 8.55 | 8.12 | 52,000 |
| Aug 31, 2023 | 8.51 | 8.56 | 8.30 | 8.47 | 8.04 | 59,200 |
| Aug 30, 2023 | 8.48 | 8.62 | 8.36 | 8.43 | 8.01 | 26,900 |
| Aug 29, 2023 | 8.32 | 8.60 | 8.32 | 8.48 | 8.05 | 37,800 |
| Aug 28, 2023 | 8.20 | 8.41 | 8.20 | 8.36 | 7.94 | 32,200 |
| Aug 25, 2023 | 8.20 | 8.31 | 8.20 | 8.23 | 7.82 | 33,900 |
| Aug 24, 2023 | 8.15 | 8.37 | 8.11 | 8.15 | 7.74 | 39,300 |
| Aug 23, 2023 | 8.37 | 8.54 | 8.17 | 8.31 | 7.89 | 43,100 |
| Aug 22, 2023 | 8.37 | 8.66 | 8.37 | 8.43 | 8.01 | 28,300 |
| Aug 21, 2023 | 8.61 | 8.61 | 8.37 | 8.43 | 8.01 | 22,300 |
| Aug 18, 2023 | 8.42 | 8.50 | 8.33 | 8.42 | 8.00 | 29,800 |
| Aug 17, 2023 | 8.55 | 8.79 | 8.38 | 8.45 | 8.02 | 26,900 |
| Aug 16, 2023 | 8.69 | 8.79 | 8.37 | 8.52 | 8.09 | 56,400 |
| Aug 15, 2023 | 8.83 | 8.83 | 8.32 | 8.57 | 8.14 | 52,500 |
| Aug 14, 2023 | 8.69 | 8.91 | 8.63 | 8.69 | 8.25 | 90,800 |
| Aug 11, 2023 | 8.57 | 8.66 | 8.42 | 8.66 | 8.22 | 38,800 |
| Aug 10, 2023 | 8.51 | 8.59 | 8.40 | 8.57 | 8.14 | 56,700 |
| Aug 9, 2023 | 8.40 | 8.52 | 8.30 | 8.45 | 8.02 | 56,400 |
| Aug 8, 2023 | 8.37 | 8.51 | 8.25 | 8.49 | 8.06 | 29,600 |
| Aug 7, 2023 | 8.50 | 8.50 | 8.30 | 8.41 | 7.99 | 39,700 |
| Aug 4, 2023 | 8.43 | 8.49 | 8.25 | 8.47 | 8.04 | 73,700 |
| Aug 3, 2023 | 8.20 | 8.40 | 8.11 | 8.31 | 7.89 | 51,200 |
| Aug 2, 2023 | 8.31 | 8.43 | 8.10 | 8.20 | 7.79 | 65,900 |
| Aug 1, 2023 | 8.60 | 8.60 | 8.28 | 8.39 | 7.97 | 101,400 |
| Jul 31, 2023 | 8.67 | 8.75 | 8.54 | 8.64 | 8.20 | 66,600 |
| Jul 28, 2023 | 0.21 Dividend | |||||
| Jul 28, 2023 | 8.60 | 8.68 | 8.41 | 8.54 | 8.11 | 94,600 |
| Jul 27, 2023 | 8.94 | 8.94 | 8.70 | 8.85 | 8.20 | 168,900 |
| Jul 26, 2023 | 8.89 | 8.95 | 8.68 | 8.95 | 8.30 | 123,000 |
| Jul 25, 2023 | 8.88 | 8.97 | 8.60 | 8.83 | 8.19 | 134,100 |
| Jul 24, 2023 | 8.82 | 8.96 | 8.70 | 8.72 | 8.08 | 169,300 |
| Jul 21, 2023 | 8.60 | 8.88 | 8.55 | 8.70 | 8.07 | 75,200 |
| Jul 20, 2023 | 8.90 | 8.94 | 8.50 | 8.56 | 7.94 | 114,600 |
| Jul 19, 2023 | 8.65 | 8.90 | 8.65 | 8.83 | 8.19 | 54,600 |
| Jul 18, 2023 | 8.59 | 8.89 | 8.55 | 8.68 | 8.05 | 73,500 |
| Jul 17, 2023 | 8.41 | 8.75 | 8.41 | 8.75 | 8.11 | 51,700 |
| Jul 14, 2023 | 8.77 | 8.77 | 8.35 | 8.41 | 7.80 | 79,500 |
| Jul 13, 2023 | 8.84 | 8.84 | 8.52 | 8.64 | 8.01 | 60,800 |
| Jul 12, 2023 | 8.95 | 8.95 | 8.45 | 8.80 | 8.16 | 108,800 |
| Jul 11, 2023 | 8.60 | 8.95 | 8.51 | 8.82 | 8.18 | 93,000 |
| Jul 10, 2023 | 8.43 | 8.52 | 8.33 | 8.49 | 7.87 | 47,700 |
| Jul 7, 2023 | 8.49 | 8.65 | 8.34 | 8.37 | 7.76 | 87,200 |
| Jul 6, 2023 | 8.54 | 8.54 | 8.28 | 8.42 | 7.81 | 37,400 |
| Jul 5, 2023 | 8.42 | 8.60 | 8.21 | 8.60 | 7.97 | 92,400 |
| Jul 3, 2023 | 8.01 | 8.33 | 7.90 | 8.33 | 7.72 | 89,600 |
| Jun 30, 2023 | 7.90 | 8.00 | 7.81 | 7.92 | 7.34 | 37,100 |
| Jun 29, 2023 | 7.76 | 7.89 | 7.76 | 7.89 | 7.31 | 27,600 |
| Jun 28, 2023 | 7.65 | 7.79 | 7.59 | 7.76 | 7.19 | 32,100 |
| Jun 27, 2023 | 7.69 | 7.80 | 7.51 | 7.65 | 7.09 | 37,000 |
| Jun 26, 2023 | 7.76 | 7.86 | 7.75 | 7.77 | 7.20 | 28,400 |
| Jun 23, 2023 | 7.70 | 7.84 | 7.66 | 7.75 | 7.19 | 36,600 |
| Jun 22, 2023 | 7.77 | 7.90 | 7.64 | 7.73 | 7.17 | 42,800 |
| Jun 21, 2023 | 7.82 | 7.90 | 7.72 | 7.86 | 7.29 | 47,000 |
| Jun 20, 2023 | 7.76 | 7.96 | 7.62 | 7.89 | 7.31 | 74,400 |
| Jun 16, 2023 | 7.96 | 7.96 | 7.70 | 7.77 | 7.20 | 78,900 |
| Jun 15, 2023 | 7.68 | 7.98 | 7.51 | 7.79 | 7.22 | 61,800 |
| Jun 14, 2023 | 7.53 | 7.73 | 7.50 | 7.66 | 7.10 | 57,200 |
| Jun 13, 2023 | 7.39 | 7.74 | 7.39 | 7.59 | 7.04 | 103,700 |
| Jun 12, 2023 | 7.65 | 7.76 | 7.25 | 7.39 | 6.85 | 70,500 |
| Jun 9, 2023 | 7.84 | 7.91 | 7.70 | 7.74 | 7.18 | 43,800 |
| Jun 8, 2023 | 7.94 | 8.10 | 7.75 | 7.81 | 7.24 | 86,600 |
| Jun 7, 2023 | 7.75 | 8.00 | 7.75 | 8.00 | 7.42 | 94,300 |
| Jun 6, 2023 | 7.55 | 7.85 | 7.50 | 7.69 | 7.13 | 29,900 |
| Jun 5, 2023 | 7.62 | 7.78 | 7.46 | 7.60 | 7.05 | 36,900 |
| Jun 2, 2023 | 7.70 | 7.79 | 7.40 | 7.44 | 6.90 | 84,800 |
| Jun 1, 2023 | 7.20 | 7.54 | 7.03 | 7.51 | 6.96 | 110,300 |
| May 31, 2023 | 7.67 | 7.67 | 7.03 | 7.10 | 6.58 | 142,800 |
| May 30, 2023 | 7.81 | 8.03 | 7.59 | 7.67 | 7.11 | 48,700 |
| May 26, 2023 | 7.81 | 7.96 | 7.65 | 7.86 | 7.29 | 49,800 |
| May 25, 2023 | 8.00 | 8.05 | 7.80 | 7.86 | 7.29 | 72,000 |
| May 24, 2023 | 8.09 | 8.20 | 7.92 | 8.08 | 7.49 | 44,200 |
| May 23, 2023 | 8.11 | 8.32 | 7.91 | 8.05 | 7.46 | 53,000 |
| May 22, 2023 | 8.37 | 8.42 | 8.12 | 8.14 | 7.55 | 77,200 |
| May 19, 2023 | 8.35 | 8.37 | 8.11 | 8.24 | 7.64 | 53,900 |
| May 18, 2023 | 8.08 | 8.34 | 8.07 | 8.31 | 7.70 | 26,700 |
| May 17, 2023 | 8.05 | 8.36 | 8.05 | 8.28 | 7.68 | 24,900 |
| May 16, 2023 | 8.35 | 8.45 | 8.00 | 8.04 | 7.45 | 30,700 |
| May 15, 2023 | 8.01 | 8.45 | 8.01 | 8.28 | 7.68 | 45,700 |
| May 12, 2023 | 8.00 | 8.39 | 7.97 | 8.07 | 7.48 | 109,100 |
| May 11, 2023 | 7.80 | 7.97 | 7.70 | 7.83 | 7.26 | 48,900 |
| May 10, 2023 | 7.66 | 8.07 | 7.64 | 7.89 | 7.31 | 63,900 |
| May 9, 2023 | 7.73 | 7.85 | 7.61 | 7.64 | 7.08 | 53,700 |
| May 8, 2023 | 8.00 | 8.00 | 7.67 | 7.77 | 7.20 | 54,700 |
| May 5, 2023 | 7.74 | 8.10 | 7.66 | 7.87 | 7.30 | 118,800 |
| May 4, 2023 | 7.60 | 7.79 | 7.47 | 7.62 | 7.06 | 72,600 |
| May 3, 2023 | 7.72 | 8.00 | 7.52 | 7.60 | 7.05 | 145,400 |
| May 2, 2023 | 7.75 | 7.83 | 7.31 | 7.50 | 6.95 | 158,700 |
| May 1, 2023 | 8.32 | 8.32 | 7.67 | 7.77 | 7.20 | 189,500 |
| Apr 28, 2023 | 0.23 Dividend | |||||
| Apr 28, 2023 | 8.27 | 8.45 | 8.08 | 8.23 | 7.63 | 164,800 |
| Apr 27, 2023 | 9.12 | 9.12 | 8.44 | 8.55 | 7.71 | 143,600 |
| Apr 26, 2023 | 9.23 | 9.27 | 8.81 | 8.88 | 8.01 | 132,300 |
| Apr 25, 2023 | 9.28 | 9.35 | 9.07 | 9.21 | 8.31 | 157,900 |
Related Tickers
MVO MV Oil Trust
9.90
+3.66%
MTR Mesa Royalty Trust
9.88
-1.98%
NRT North European Oil Royalty Trust
6.80
-1.16%
CRT Cross Timbers Royalty Trust
14.48
-0.34%
PVL Permianville Royalty Trust
1.6600
0.00%
PRT PermRock Royalty Trust
4.0900
0.00%
SJT San Juan Basin Royalty Trust
4.2300
-2.98%
CHKR Chesapeake Granite Wash Trust
0.5809
-4.77%
GRNT Granite Ridge Resources, Inc.
6.42
-4.32%
AMPY Amplify Energy Corp.
7.33
-0.68%