Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
26.38
+0.32 (1.21%)
Nov 28, 2025, 4:00 PM EST - Market closed
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.35 | 26.38 | 26.05 | 26.38 | 26.38 | 1.23% | 239 |
| Nov 26, 2025 | 26.04 | 26.10 | 24.49 | 26.06 | 26.06 | 8.90% | 2,917 |
| Nov 25, 2025 | 24.16 | 25.24 | 23.85 | 23.93 | 23.92 | 0.99% | 4,697 |
| Nov 24, 2025 | 23.78 | 24.04 | 23.23 | 23.69 | 23.69 | -3.20% | 2,225 |
| Nov 21, 2025 | 23.96 | 24.48 | 23.77 | 24.48 | 24.48 | -1.94% | 6,474 |
| Nov 20, 2025 | 26.49 | 26.49 | 24.69 | 24.96 | 24.96 | -0.68% | 512 |
| Nov 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.14% | 8 |
| Nov 18, 2025 | 25.00 | 25.85 | 25.00 | 25.68 | 25.68 | 1.09% | 541 |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.62% | 27 |
| Nov 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.58% | 203 |
| Nov 13, 2025 | 26.26 | 26.80 | 26.24 | 26.24 | 26.23 | -2.11% | 1,608 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.17% | 423 |
| Nov 11, 2025 | 26.27 | 26.90 | 25.98 | 26.85 | 26.85 | -0.94% | 3,346 |
| Nov 10, 2025 | 26.73 | 27.21 | 26.70 | 27.10 | 27.10 | 2.74% | 2,222 |
| Nov 7, 2025 | 25.83 | 26.38 | 25.83 | 26.38 | 26.38 | -0.08% | 262 |
| Nov 6, 2025 | 26.67 | 26.67 | 26.40 | 26.40 | 26.40 | -1.33% | 437 |
| Nov 5, 2025 | 27.25 | 27.56 | 26.09 | 26.75 | 26.75 | 3.29% | 1,456 |
| Nov 4, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.89% | 179 |
| Nov 3, 2025 | 25.28 | 25.86 | 25.28 | 25.42 | 25.42 | -1.09% | 858 |
| Oct 31, 2025 | 24.88 | 25.70 | 24.88 | 25.70 | 25.70 | 1.12% | 679 |
| Oct 30, 2025 | 25.49 | 25.95 | 25.39 | 25.42 | 25.42 | 0.02% | 1,733 |
| Oct 29, 2025 | 25.45 | 26.00 | 25.18 | 25.41 | 25.41 | 0.71% | 1,570 |
| Oct 28, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.06% | 11 |
| Oct 27, 2025 | 26.08 | 26.08 | 24.92 | 25.50 | 25.50 | 0.71% | 637 |
| Oct 24, 2025 | 25.32 | 25.34 | 25.15 | 25.32 | 25.32 | 2.86% | 918 |
| Oct 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.29% | 129 |
| Oct 22, 2025 | 25.09 | 25.09 | 24.69 | 24.69 | 24.69 | -3.26% | 1,012 |
| Oct 21, 2025 | 25.39 | 25.52 | 25.09 | 25.52 | 25.52 | -0.09% | 1,010 |
| Oct 20, 2025 | 26.40 | 27.01 | 25.32 | 25.54 | 25.54 | -0.55% | 12,048 |
| Oct 17, 2025 | 25.20 | 26.23 | 24.71 | 25.69 | 25.69 | 3.11% | 7,462 |
| Oct 16, 2025 | 25.00 | 25.53 | 24.60 | 24.91 | 24.91 | 0.56% | 4,864 |
| Oct 15, 2025 | 24.11 | 25.80 | 24.11 | 24.77 | 24.77 | -0.19% | 4,472 |
| Oct 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.10% | 105 |
| Oct 13, 2025 | 25.61 | 25.61 | 24.66 | 24.85 | 24.85 | 0.28% | 3,974 |
| Oct 10, 2025 | 24.22 | 25.10 | 23.86 | 24.78 | 24.77 | -2.19% | 5,949 |
| Oct 9, 2025 | 25.15 | 25.51 | 24.43 | 25.33 | 25.33 | 0.61% | 15,885 |
| Oct 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 3.55% | 90 |
| Oct 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.35% | 3 |
| Oct 6, 2025 | 24.00 | 25.40 | 23.80 | 24.23 | 24.23 | 0.61% | 5,307 |
| Oct 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.20% | 41 |
| Oct 2, 2025 | 24.59 | 24.60 | 23.80 | 23.80 | 23.80 | -2.53% | 377 |
| Oct 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.49% | 25 |
| Sep 30, 2025 | 23.72 | 24.17 | 23.29 | 23.83 | 23.82 | 0.85% | 10,751 |
| Sep 29, 2025 | 23.30 | 23.63 | 23.30 | 23.63 | 23.63 | 4.21% | 837 |
| Sep 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.43% | 146 |
| Sep 25, 2025 | 23.18 | 23.18 | 23.00 | 23.00 | 23.00 | -0.45% | 534 |
| Sep 24, 2025 | 23.48 | 23.48 | 23.11 | 23.11 | 23.11 | -0.41% | 5,296 |
| Sep 23, 2025 | 23.38 | 23.80 | 23.01 | 23.20 | 23.20 | 2.00% | 1,554 |
| Sep 22, 2025 | 22.99 | 22.99 | 22.75 | 22.75 | 22.75 | -2.13% | 818 |
| Sep 19, 2025 | 22.97 | 23.24 | 22.17 | 23.24 | 23.24 | 1.86% | 1,153 |