VOXP Historical Prices
Vox Populi ETF · daily open, high, low, close & volume
Trading days
151
Period high
40.73
Period low
32.82
Period change
+16.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | +0.38% | 53 |
| Nov 2, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | -0.47% | 14 |
| Oct 30, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | -1.97% | 7 |
| Oct 29, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | -0.38% | 7 |
| Oct 28, 2026 | 40.17 | 40.23 | 40.17 | 40.23 | +0.15% | 643 |
| Oct 27, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | +0.62% | 8 |
| Oct 26, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | +0.56% | 7 |
| Oct 23, 2026 | 39.76 | 39.76 | 39.70 | 39.70 | -0.42% | 14,307 |
| Oct 22, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | -1.41% | 60 |
| Oct 21, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | +0.81% | 160 |
| Oct 20, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | +0.24% | 7 |
| Oct 19, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | +0.45% | 9 |
| Oct 16, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -1.05% | 28 |
| Oct 15, 2026 | 40.18 | 40.26 | 40.18 | 40.26 | +0.38% | 6,224 |
| Oct 14, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | -1.18% | 7 |
| Oct 13, 2026 | 40.49 | 40.59 | 40.49 | 40.59 | -0.08% | 235 |
| Oct 12, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | +0.01% | 2,110 |
| Oct 9, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | +0.69% | 14 |
| Oct 8, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | -0.51% | 72 |
| Oct 7, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | -0.32% | 12 |
| Oct 6, 2026 | 40.68 | 40.73 | 40.68 | 40.68 | +0.65% | 1,163 |
| Oct 5, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | +0.83% | 576 |
| Oct 2, 2026 | 40.07 | 40.11 | 40.07 | 40.09 | +0.91% | 726 |
| Oct 1, 2026 | 39.74 | 39.74 | 39.73 | 39.73 | -0.06% | 720 |
| Sep 30, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | -0.08% | 16 |
| Sep 29, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | -0.27% | 12 |
| Sep 28, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | -0.88% | 89 |
| Sep 25, 2026 | 40.23 | 40.24 | 40.23 | 40.24 | +0.42% | 1,149 |
| Sep 24, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | +0.05% | 12 |
| Sep 23, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | -0.96% | 13 |
| Sep 22, 2026 | 40.44 | 40.44 | 40.43 | 40.44 | +0.02% | 2,549 |
| Sep 21, 2026 | 40.30 | 40.44 | 40.30 | 40.43 | +1.48% | 829 |
| Sep 18, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -0.06% | 15 |
| Sep 17, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | +1.19% | 16 |
| Sep 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | -0.25% | 24 |
| Sep 15, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | -0.59% | 12 |
| Sep 14, 2026 | 39.77 | 39.84 | 39.73 | 39.73 | -0.39% | 242 |
| Sep 11, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | +0.34% | 12 |
| Sep 9, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | -0.55% | 29 |
| Sep 8, 2026 | 40.05 | 40.05 | 39.97 | 39.97 | -0.49% | 733 |
| Sep 4, 2026 | 40.15 | 40.16 | 40.15 | 40.16 | -0.45% | 12,412 |
| Sep 3, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | +1.28% | 18 |
| Sep 2, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -0.35% | 25 |
| Aug 31, 2026 | 39.91 | 39.98 | 39.90 | 39.98 | -0.24% | 1,728 |
| Aug 28, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | -0.15% | 16 |
| Aug 27, 2026 | 39.98 | 40.14 | 39.98 | 40.14 | +0.63% | 1,153 |
| Aug 26, 2026 | 39.90 | 39.92 | 39.86 | 39.89 | -0.11% | 35,817 |
| Aug 25, 2026 | 39.91 | 39.93 | 39.91 | 39.93 | +0.43% | 7,252 |
| Aug 24, 2026 | 39.77 | 39.83 | 39.75 | 39.76 | -0.26% | 21,783 |
| Aug 21, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | +0.55% | 15,023 |
| Aug 20, 2026 | 39.77 | 39.78 | 39.65 | 39.65 | -0.92% | 17,544 |
| Aug 19, 2026 | 40.13 | 40.18 | 40.01 | 40.01 | +0.16% | 28,735 |
| Aug 18, 2026 | 40.02 | 40.04 | 39.95 | 39.95 | -0.65% | 20,350 |
| Aug 17, 2026 | 40.37 | 40.37 | 40.21 | 40.21 | -0.36% | 2,184 |
| Aug 14, 2026 | 40.38 | 40.38 | 40.36 | 40.36 | -0.22% | 1,961 |
| Aug 13, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | +0.60% | 12 |
| Aug 12, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | +0.51% | 27 |
| Aug 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -0.42% | 11 |
| Aug 10, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | +0.10% | 69 |
| Aug 7, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | +0.98% | 2 |
| Aug 6, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | -0.20% | 32 |
| Aug 5, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | -0.32% | 15 |
| Aug 4, 2026 | 39.73 | 39.94 | 39.73 | 39.94 | +1.86% | 973 |
| Aug 3, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | +1.35% | 48 |
| Jul 31, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | +0.95% | 76 |
| Jul 30, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | +1.58% | 62 |
| Jul 29, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | -1.47% | 13 |
| Jul 28, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | +0.32% | 90 |
| Jul 27, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | +0.13% | 42 |
| Jul 24, 2026 | 38.32 | 38.32 | 38.13 | 38.13 | +0.10% | 199 |
| Jul 23, 2026 | 38.22 | 38.22 | 38.09 | 38.09 | -1.44% | 165 |
| Jul 22, 2026 | 38.64 | 38.64 | 38.62 | 38.64 | -0.09% | 13,011 |
| Jul 21, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | +0.80% | 10 |
| Jul 20, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | -0.30% | 32 |
| Jul 17, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | -0.85% | 36 |
| Jul 16, 2026 | 39.00 | 39.00 | 38.82 | 38.82 | -0.60% | 115 |
| Jul 15, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | +0.35% | 1,976 |
| Jul 14, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | +0.42% | 15 |
| Jul 13, 2026 | 38.89 | 38.89 | 38.75 | 38.75 | -0.72% | 321 |
| Jul 10, 2026 | 38.99 | 39.04 | 38.99 | 39.03 | +0.46% | 7,992 |
| Jul 9, 2026 | 38.81 | 38.85 | 38.81 | 38.85 | +0.71% | 1,976 |
| Jul 8, 2026 | 38.39 | 38.58 | 38.39 | 38.58 | -0.28% | 1,962 |
| Jul 7, 2026 | 38.69 | 38.69 | 38.68 | 38.68 | -0.40% | 1,937 |
| Jul 6, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | +0.84% | 1,939 |
| Jul 2, 2026 | 38.70 | 38.70 | 38.51 | 38.51 | -0.12% | 1,959 |
| Jul 1, 2026 | 38.74 | 38.74 | 38.56 | 38.56 | -0.08% | 2,190 |
| Jun 30, 2026 | 38.57 | 38.59 | 38.57 | 38.59 | +0.83% | 1,997 |
| Jun 29, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | +0.87% | 211 |
| Jun 26, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | +0.14% | 100 |
| Jun 25, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | -0.08% | 98 |
| Jun 24, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | -0.36% | 204 |
| Jun 23, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | -1.24% | 97 |
| Jun 22, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | -0.54% | 97 |
| Jun 18, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | +1.16% | 96 |
| Jun 17, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | -1.30% | 96 |
| Jun 16, 2026 | 38.84 | 38.84 | 38.80 | 38.80 | -0.40% | 207 |
| Jun 15, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | +1.66% | 121 |
| Jun 12, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | +0.46% | 149 |
| Jun 11, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | +1.58% | 97 |
| Jun 10, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | -1.37% | 99 |
| Jun 9, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | -0.37% | 96 |
| Jun 8, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | +0.11% | 96 |
| Jun 5, 2026 | 38.73 | 38.73 | 38.17 | 38.17 | -2.56% | 100 |
| Jun 4, 2026 | 39.24 | 39.24 | 39.17 | 39.17 | +0.44% | 318 |
| Jun 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | -0.71% | 40 |
| Jun 2, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | +0.16% | 10 |
| Jun 1, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | +0.23% | 2 |
| May 29, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | +0.27% | 6 |
| May 28, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | +0.65% | 0 |
| May 27, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | -0.05% | 6 |
| May 26, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | +0.64% | 2 |
| May 22, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | +0.39% | 37 |
| May 21, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | +0.23% | 9 |
| May 20, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | +1.13% | 3 |
| May 19, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | -0.69% | 6 |
| May 18, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | -0.07% | 7 |
| May 15, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | -1.20% | 5 |
| May 14, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | +0.74% | 5 |
| May 13, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | +0.59% | 10 |
| May 12, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | -0.09% | 5 |
| May 11, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | +0.11% | 5 |
| May 8, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | +0.80% | 15 |
| May 7, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | -0.45% | 5 |
| May 6, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | +1.49% | 0 |
| May 5, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | +0.78% | 9 |
| May 4, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | -0.46% | 43 |
| May 1, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | +0.30% | 34 |
| Apr 30, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | +1.18% | 38 |
| Apr 29, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | -0.08% | 2 |
| Apr 28, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | -0.49% | 7 |
| Apr 27, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | +0.12% | 86 |
| Apr 24, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | +0.80% | 5 |
| Apr 23, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | -0.43% | 5 |
| Apr 22, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | +0.99% | 0 |
| Apr 21, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | -0.61% | 0 |
| Apr 20, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | -0.24% | 37 |
| Apr 17, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | +1.16% | 6 |
| Apr 16, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | +0.20% | 32 |
| Apr 15, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | +0.91% | 5 |
| Apr 14, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | +1.17% | 37 |
| Apr 13, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | +1.08% | 28 |
| Apr 10, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | -0.16% | 13 |
| Apr 9, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | +0.67% | 19 |
| Apr 8, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | +2.46% | 25 |
| Apr 7, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | +0.24% | 187 |
| Apr 6, 2026 | 34.50 | 34.50 | 34.00 | 34.03 | +0.43% | 202 |
| Apr 2, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | +0.00% | 24 |
| Apr 1, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | +3.24% | 39 |
| Mar 31, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | +0.00% | 7 |
| Mar 30, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | -2.84% | 5 |
| Mar 27, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | - | 105 |
Daily open, high, low, close and volume for Vox Populi ETF (VOXP). Showing 151 trading days. Unadjusted prices.