VOOI Historical USD Price
Daily close · Dec 18, 2025 → Sep 14, 2026Daily price history
Aug 16, 2026 → Sep 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-26 | $0.00929388 | $0.00938892 | $0.00925083 | $0.00934057 | $446,122.87 |
| 2026-08-25 | $0.00895677 | $0.00938658 | $0.00895646 | $0.009298 | $485,346.98 |
| 2026-08-24 | $0.00917756 | $0.00929665 | $0.00894983 | $0.00895804 | $433,013.17 |
| 2026-08-23 | $0.00901425 | $0.00918636 | $0.00886465 | $0.00917932 | $451,909.88 |
| 2026-08-22 | $0.00920512 | $0.00921852 | $0.00888814 | $0.00900846 | $447,019.00 |
| 2026-08-21 | $0.00878408 | $0.00920905 | $0.00875645 | $0.00919955 | $456,318.87 |
| 2026-08-20 | $0.00873704 | $0.00886429 | $0.00873246 | $0.00878355 | $428,752.58 |
| 2026-08-19 | $0.0087823 | $0.00878885 | $0.00869671 | $0.00873652 | $433,634.64 |
| 2026-08-18 | $0.00880812 | $0.00881638 | $0.00877328 | $0.00878567 | $433,746.47 |
| 2026-08-17 | $0.00886471 | $0.00890004 | $0.00877643 | $0.00880646 | $397,946.65 |
| 2026-08-16 | $0.00825579 | $0.00887514 | $0.00818922 | $0.00885971 | $407,911.82 |