VOOI Historical USD Price
Daily close · Dec 18, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00836013 | $0.0083617 | $0.00827882 | $0.00832763 | $311,628.66 |
| 2026-09-24 | $0.00817308 | $0.00856493 | $0.00817308 | $0.00835857 | $332,964.93 |
| 2026-09-23 | $0.0082143 | $0.00828686 | $0.00807085 | $0.0081763 | $318,981.97 |
| 2026-09-22 | $0.00897139 | $0.00897139 | $0.00821226 | $0.00822292 | $318,722.25 |
| 2026-09-21 | $0.00911455 | $0.00911505 | $0.008987 | $0.00899504 | $312,984.06 |
| 2026-09-20 | $0.00927108 | $0.00927142 | $0.00909933 | $0.00911168 | $328,149.51 |
| 2026-09-19 | $0.00907515 | $0.00957346 | $0.00905356 | $0.00926631 | $349,252.04 |
| 2026-09-18 | $0.00885786 | $0.0091233 | $0.00883653 | $0.00907622 | $351,943.50 |
| 2026-09-17 | $0.00838918 | $0.00888715 | $0.00837914 | $0.00885612 | $378,887.98 |
| 2026-09-16 | $0.00843014 | $0.00843632 | $0.00837791 | $0.00838168 | $286,580.34 |
| 2026-09-15 | $0.00849056 | $0.00854738 | $0.00840195 | $0.00842855 | $327,025.99 |
| 2026-09-14 | $0.00848116 | $0.00850937 | $0.00846667 | $0.00849194 | $312,421.76 |
| 2026-09-13 | $0.00841523 | $0.00849204 | $0.00841058 | $0.00848008 | $320,818.23 |
| 2026-09-12 | $0.00837511 | $0.00842468 | $0.0083047 | $0.00841388 | $323,885.10 |
| 2026-09-11 | $0.00860395 | $0.00879573 | $0.00836452 | $0.00837771 | $368,268.65 |
| 2026-09-10 | $0.00862393 | $0.00868788 | $0.00830938 | $0.00861945 | $404,154.12 |
| 2026-09-09 | $0.0089811 | $0.00902548 | $0.00848426 | $0.008631 | $356,198.83 |
| 2026-09-08 | $0.00962455 | $0.00970648 | $0.00884733 | $0.00898165 | $355,750.21 |
| 2026-09-07 | $0.00983495 | $0.0099909 | $0.00959 | $0.00962636 | $381,062.71 |
| 2026-09-06 | $0.00962181 | $0.00987952 | $0.00960757 | $0.00987497 | $452,731.30 |
| 2026-09-05 | $0.00971844 | $0.00974736 | $0.00953082 | $0.00962262 | $447,150.59 |
| 2026-09-04 | $0.00969084 | $0.00979107 | $0.00967347 | $0.00970659 | $444,228.17 |
| 2026-09-03 | $0.009616 | $0.00976988 | $0.00957542 | $0.009709 | $449,357.83 |
| 2026-09-02 | $0.00959125 | $0.00973643 | $0.0092017 | $0.00962594 | $493,053.03 |
| 2026-09-01 | $0.009353 | $0.00958783 | $0.00932482 | $0.00958225 | $448,670.23 |
| 2026-08-31 | $0.0100451 | $0.01061255 | $0.00934941 | $0.00935735 | $536,353.79 |
| 2026-08-30 | $0.00921679 | $0.00998613 | $0.00918983 | $0.009979 | $502,755.75 |
| 2026-08-29 | $0.00923472 | $0.00923868 | $0.00920333 | $0.0092232 | $443,339.54 |
| 2026-08-28 | $0.00932004 | $0.00932004 | $0.00921496 | $0.00923252 | $443,617.55 |
| 2026-08-27 | $0.0093479 | $0.00934952 | $0.00926719 | $0.00930993 | $438,350.79 |