Advisors Series Trust - Vox Populi ETF VOXP
39.18 USD -0.16 (-0.40%)
Regular-session close
39.18 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
39.18 Day range 39.18
32.82 52-week range 40.68
- YTD
- +10.61%
- 1 year
- +11.36%
VOXP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | -0.15 | -0.38% | 17 |
| Nov 12, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | -0.13 | -0.33% | 112 |
| Nov 11, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | +0.45 | +1.15% | 15 |
| Nov 10, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | -0.16 | -0.41% | 12 |
| Nov 9, 2026 | 39.11 | 39.17 | 39.11 | 39.17 | +0.95 | +2.49% | 187 |
| Nov 6, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | +0.21 | +0.55% | 100 |
| Nov 5, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | -1.77 | -4.45% | 100 |
| Nov 4, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | +0.52 | +1.32% | 100 |
| Nov 3, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | +0.15 | +0.38% | 100 |
| Nov 2, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | -0.18 | -0.46% | 100 |
| Oct 30, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | -0.79 | -1.97% | 100 |
| Oct 29, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | -0.15 | -0.37% | 100 |
| Oct 28, 2026 | 40.17 | 40.23 | 40.17 | 40.23 | +0.06 | +0.15% | 600 |
| Oct 27, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | +0.25 | +0.63% | 100 |
| Oct 26, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | +0.22 | +0.55% | 100 |
| Oct 23, 2026 | 39.76 | 39.76 | 39.70 | 39.70 | -0.17 | -0.43% | 14,300 |
| Oct 22, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | -0.57 | -1.41% | 100 |
| Oct 21, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | +0.33 | +0.82% | 200 |
| Oct 20, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | +0.09 | +0.22% | 100 |
| Oct 19, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | +0.18 | +0.45% | 100 |
| Oct 16, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -0.42 | -1.04% | 100 |
| Oct 15, 2026 | 40.18 | 40.26 | 40.18 | 40.26 | +0.15 | +0.37% | 6,200 |
| Oct 14, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | -0.48 | -1.18% | 100 |
| Oct 13, 2026 | 40.49 | 40.59 | 40.49 | 40.59 | -0.03 | -0.07% | 200 |
| Oct 12, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 0.00 | 0.00% | 2,100 |
| Oct 9, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | +0.28 | +0.69% | 100 |
| Oct 8, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | -0.21 | -0.52% | 100 |
| Oct 7, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | -0.13 | -0.32% | 100 |
| Oct 6, 2026 | 40.68 | 40.73 | 40.68 | 40.68 | +0.26 | +0.64% | 1,200 |
| Oct 5, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | +0.33 | +0.82% | 600 |
| Oct 2, 2026 | 40.07 | 40.11 | 40.07 | 40.09 | +0.36 | +0.91% | 700 |
| Oct 1, 2026 | 39.74 | 39.74 | 39.73 | 39.73 | -0.02 | -0.05% | 700 |
| Sep 30, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | -0.03 | -0.08% | 100 |
| Sep 29, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | -0.11 | -0.28% | 100 |
| Sep 28, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | -0.35 | -0.87% | 100 |
| Sep 25, 2026 | 40.23 | 40.24 | 40.23 | 40.24 | +0.17 | +0.42% | 1,100 |
| Sep 24, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | +0.02 | +0.05% | 100 |
| Sep 23, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | -0.39 | -0.96% | 100 |
| Sep 22, 2026 | 40.44 | 40.44 | 40.43 | 40.44 | +0.01 | +0.02% | 2,500 |
| Sep 21, 2026 | 40.30 | 40.44 | 40.30 | 40.43 | +0.59 | +1.48% | 800 |
| Sep 18, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -0.03 | -0.08% | 100 |
| Sep 17, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | +0.47 | +1.19% | 100 |
| Sep 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | -0.09 | -0.23% | 100 |
| Sep 15, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | -0.24 | -0.60% | 100 |
| Sep 14, 2026 | 39.77 | 39.84 | 39.73 | 39.73 | -0.15 | -0.38% | 200 |
| Sep 11, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | +0.35 | +0.89% | 100 |
| Sep 10, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | -0.22 | -0.55% | 100 |
| Sep 9, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | -0.22 | -0.55% | 100 |
| Sep 8, 2026 | 40.05 | 40.05 | 39.97 | 39.97 | -0.19 | -0.47% | 700 |
| Sep 4, 2026 | 40.15 | 40.16 | 40.15 | 40.16 | -0.19 | -0.47% | 12,400 |
| Sep 3, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | +0.51 | +1.28% | 100 |
| Sep 2, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | +0.21 | +0.53% | 100 |
| Sep 1, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | -0.35 | -0.88% | 100 |
| Aug 31, 2026 | 39.91 | 39.98 | 39.90 | 39.98 | -0.09 | -0.22% | 1,700 |
| Aug 28, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | -0.07 | -0.17% | 100 |
| Aug 27, 2026 | 39.98 | 40.14 | 39.98 | 40.14 | +0.25 | +0.63% | 1,200 |
| Aug 26, 2026 | 39.90 | 39.92 | 39.86 | 39.89 | -0.04 | -0.10% | 35,800 |
| Aug 25, 2026 | 39.91 | 39.93 | 39.91 | 39.93 | +0.17 | +0.43% | 7,300 |
| Aug 24, 2026 | 39.77 | 39.83 | 39.75 | 39.76 | -0.10 | -0.25% | 21,800 |
| Aug 21, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | +0.21 | +0.53% | 15,000 |
| Aug 20, 2026 | 39.77 | 39.78 | 39.65 | 39.65 | -0.36 | -0.90% | 17,500 |
| Aug 19, 2026 | 40.13 | 40.18 | 40.01 | 40.01 | +0.06 | +0.15% | 28,700 |
| Aug 18, 2026 | 40.01 | 40.04 | 39.95 | 39.95 | -0.26 | -0.65% | 20,400 |
| Aug 17, 2026 | 40.37 | 40.37 | 40.21 | 40.21 | -0.15 | -0.37% | 2,200 |
| Aug 14, 2026 | 40.38 | 40.38 | 40.36 | 40.36 | -0.08 | -0.20% | 2,000 |
65 days, newest first. Daily bars as drawn on the VOXP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.