MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOXP — Vox Populi ETF
Cboe BZXVox Populi ETF
$40.55
-0.13(-0.32%)
- O
- 40.55
- H
- 40.55
- L
- 40.55
- V
- 12.05
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$40.55
Period Return+19.75%
Period High$40.73
Period Low$32.82
Avg Daily Volume1.6K
Total Trading Days137
VOXP — Historical OHLCV Price & Volume Table
Mar 24, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $40.55 | $40.55 | $40.55 | $40.55 | $-0.13 | -0.32% | 12 | $40.49 | $40.55 $40.55 |
| Oct 6, 2026 | $40.68 | $40.73 | $40.68 | $40.68 | +$0.26 | +0.65% | 1,163 | $40.69 | $40.68 $40.73 |
| Oct 5, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | +$0.33 | +0.83% | 576 | $40.42 | $40.42 $40.42 |
| Oct 2, 2026 | $40.07 | $40.11 | $40.07 | $40.09 | +$0.36 | +0.91% | 726 | $40.08 | $40.07 $40.11 |
| Oct 1, 2026 | $39.74 | $39.74 | $39.73 | $39.73 | $-0.03 | -0.06% | 720 | $39.74 | $39.73 $39.74 |
| Sep 30, 2026 | $39.75 | $39.75 | $39.75 | $39.75 | $-0.03 | -0.08% | 16 | $39.87 | $39.75 $39.75 |
| Sep 29, 2026 | $39.78 | $39.78 | $39.78 | $39.78 | $-0.11 | -0.27% | 12 | $39.81 | $39.78 $39.78 |
| Sep 28, 2026 | $39.89 | $39.89 | $39.89 | $39.89 | $-0.35 | -0.88% | 89 | $40.01 | $39.89 $39.89 |
| Sep 25, 2026 | $40.23 | $40.24 | $40.23 | $40.24 | +$0.17 | +0.42% | 1,149 | $40.23 | $40.23 $40.24 |
| Sep 24, 2026 | $40.07 | $40.07 | $40.07 | $40.07 | +$0.02 | +0.05% | 12 | $39.97 | $40.07 $40.07 |
| Sep 23, 2026 | $40.05 | $40.05 | $40.05 | $40.05 | $-0.39 | -0.96% | 13 | $40.24 | $40.05 $40.05 |
| Sep 22, 2026 | $40.44 | $40.44 | $40.43 | $40.44 | +$0.01 | +0.02% | 2,549 | $40.44 | $40.43 $40.44 |
| Sep 21, 2026 | $40.30 | $40.44 | $40.30 | $40.43 | +$0.59 | +1.48% | 829 | $40.46 | $40.30 $40.44 |
| Sep 18, 2026 | $39.84 | $39.84 | $39.84 | $39.84 | $-0.02 | -0.06% | 15 | $39.85 | $39.84 $39.84 |
| Sep 17, 2026 | $39.87 | $39.87 | $39.87 | $39.87 | +$0.47 | +1.19% | 16 | $39.75 | $39.87 $39.87 |
| Sep 16, 2026 | $39.40 | $39.40 | $39.40 | $39.40 | $-0.10 | -0.25% | 24 | $39.93 | $39.40 $39.40 |
| Sep 15, 2026 | $39.49 | $39.49 | $39.49 | $39.49 | $-0.24 | -0.59% | 12 | $39.58 | $39.49 $39.49 |
| Sep 14, 2026 | $39.77 | $39.84 | $39.73 | $39.73 | $-0.15 | -0.39% | 242 | $39.79 | $39.73 $39.84 |
| Sep 11, 2026 | $39.88 | $39.88 | $39.88 | $39.88 | +$0.36 | +0.90% | 12 | $39.84 | $39.88 $39.88 |
| Sep 10, 2026 | $39.53 | $39.53 | $39.53 | $39.53 | $-0.22 | -0.55% | 20 | $39.55 | $39.53 $39.53 |
| Sep 9, 2026 | $39.75 | $39.75 | $39.75 | $39.75 | $-0.22 | -0.55% | 29 | $39.87 | $39.75 $39.75 |
| Sep 8, 2026 | $40.05 | $40.05 | $39.97 | $39.97 | $-0.20 | -0.49% | 733 | $40.05 | $39.97 $40.05 |
| Sep 4, 2026 | $40.15 | $40.16 | $40.15 | $40.16 | $-0.18 | -0.45% | 12,412 | $40.15 | $40.15 $40.16 |
| Sep 3, 2026 | $40.35 | $40.35 | $40.35 | $40.35 | +$0.51 | +1.28% | 18 | $40.21 | $40.35 $40.35 |
| Sep 2, 2026 | $39.84 | $39.84 | $39.84 | $39.84 | +$0.21 | +0.53% | 25 | $39.79 | $39.84 $39.84 |
| Sep 1, 2026 | $39.63 | $39.63 | $39.63 | $39.63 | $-0.35 | -0.88% | 104 | $39.72 | $39.63 $39.63 |
| Aug 31, 2026 | $39.91 | $39.98 | $39.90 | $39.98 | $-0.09 | -0.24% | 1,728 | $39.91 | $39.90 $39.98 |
| Aug 28, 2026 | $40.07 | $40.07 | $40.07 | $40.07 | $-0.06 | -0.15% | 16 | $40.14 | $40.07 $40.07 |
| Aug 27, 2026 | $39.98 | $40.14 | $39.98 | $40.14 | +$0.25 | +0.63% | 1,153 | $39.99 | $39.98 $40.14 |
| Aug 26, 2026 | $39.90 | $39.92 | $39.86 | $39.89 | $-0.04 | -0.11% | 35,817 | $39.88 | $39.86 $39.92 |