Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
16.70
-0.14 (-0.81%)
Mar 31, 2025, 4:10 PM EDT - Market closed
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.81% | 6 |
| Mar 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.47% | 1 |
| Mar 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.04% | 57 |
| Mar 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.87% | 57 |
| Mar 25, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.17% | 1 |
| Mar 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.83% | 1 |
| Mar 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.83% | - |
| Mar 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.03% | 501 |
| Mar 19, 2025 | 17.07 | 17.31 | 17.05 | 17.31 | 17.31 | 0.87% | 501 |
| Mar 18, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.31% | 1 |
| Mar 17, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | 17.22 | 0.64% | 1,511 |
| Mar 14, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.42% | 1 |
| Mar 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.11% | 1 |
| Mar 12, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.48% | - |
| Mar 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.73% | - |
| Mar 10, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.18% | - |
| Mar 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.52% | - |
| Mar 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.45% | - |
| Mar 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.43% | - |
| Mar 4, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.46% | 212 |
| Mar 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.25% | 212 |
| Feb 28, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.81% | - |
| Feb 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.01% | 11 |
| Feb 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.64% | 113 |
| Feb 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.69% | 113 |
| Feb 24, 2025 | 16.82 | 17.06 | 16.82 | 17.06 | 17.06 | 0.76% | 503 |
| Feb 21, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.04% | 1 |
| Feb 20, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% | 3 |
| Feb 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.52% | 2 |
| Feb 18, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.24% | 17 |
| Feb 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.29% | - |
| Feb 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.97% | 1 |
| Feb 12, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.31% | 1 |
| Feb 11, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.41% | 330 |
| Feb 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.28% | 10 |
| Feb 7, 2025 | 17.20 | 17.24 | 16.98 | 16.98 | 16.98 | -0.94% | 1,200 |
| Feb 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.13% | 1 |
| Feb 5, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.07% | 89 |
| Feb 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.42% | 89 |
| Feb 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% | 3 |
| Jan 31, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.45% | 1 |
| Jan 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.69% | 356 |
| Jan 29, 2025 | 16.75 | 16.90 | 16.75 | 16.90 | 16.90 | 1.53% | 356 |
| Jan 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.21% | 1 |
| Jan 27, 2025 | 16.85 | 16.86 | 16.85 | 16.85 | 16.85 | -2.50% | 238 |
| Jan 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% | 405 |
| Jan 23, 2025 | 16.94 | 17.26 | 16.94 | 17.26 | 17.26 | 1.12% | 405 |
| Jan 22, 2025 | 17.20 | 17.21 | 17.07 | 17.07 | 17.07 | -1.78% | 216 |
| Jan 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.17% | 1 |
| Jan 17, 2025 | 17.38 | 17.38 | 17.35 | 17.35 | 17.35 | 0.54% | 201 |