Skip to main content
Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
19.55
-0.02 (-0.11%)
Sep 25, 2024, 12:55 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202419.5519.5519.4819.4819.48-0.51%274
Sep 24, 202419.5819.5819.5819.5819.58-0.17%14
Sep 23, 202419.6119.6119.6119.6119.611.13%14
Sep 20, 202419.3919.3919.3919.3919.390.27%2
Sep 19, 202419.6819.6819.3419.3419.34-1.58%402
Sep 18, 202419.6519.7719.6519.6519.651.05%848
Sep 17, 202419.4419.4419.4419.4419.440.91%33
Sep 16, 202419.2719.2719.2719.2719.270.82%36
Sep 13, 202419.1119.1119.1119.1119.111.13%43
Sep 12, 202418.9018.9018.9018.9018.90-0.48%57
Sep 11, 202418.9918.9918.9918.9918.993.43%73
Sep 10, 202418.3618.3618.3618.3618.360.20%63
Sep 9, 202418.3218.3218.3218.3218.32-0.26%142
Sep 6, 202418.3718.3718.3718.3718.37-1.31%62
Sep 5, 202418.6118.6118.6118.6118.610.18%64
Sep 4, 202418.5818.5818.5818.5818.580.94%65
Sep 3, 202418.3818.4118.3818.4118.41-2.86%316
Aug 30, 202418.9518.9518.9518.9518.950.87%63
Aug 29, 202418.8518.8518.7818.7818.78-0.30%165
Aug 28, 202418.8018.9118.8018.8418.84-0.62%978
Aug 27, 202418.9618.9618.9618.9618.96-0.47%64
Aug 26, 202419.0519.0519.0519.0519.050.25%55
Aug 23, 202419.0019.0019.0019.0019.002.76%83
Aug 22, 202418.5918.5918.4918.4918.49-0.99%293
Aug 21, 202418.6818.6818.6818.6818.680.59%93
Aug 20, 202418.5718.5718.5718.5718.57-1.14%91
Aug 19, 202418.7418.7918.7218.7818.781.74%5,236
Aug 16, 202418.3918.4618.3918.4618.46-0.67%123
Aug 15, 202418.5818.5818.5818.5818.581.00%72
Aug 14, 202418.5118.5118.4018.4018.40-0.52%5,255
Aug 13, 202418.6318.6518.0618.5018.502.18%2,377
Aug 12, 202418.1018.1018.1018.1018.10-0.20%250
Aug 9, 202418.1418.1418.1418.1418.14-0.48%45
Aug 8, 202418.2318.2318.2318.2318.231.39%8
Aug 7, 202418.0918.0917.9817.9817.981.71%244
Aug 6, 202417.6117.6717.6117.6717.670.79%272
Aug 5, 202417.5417.5417.5417.5417.54-3.13%49
Aug 2, 202418.1018.1018.1018.1018.10-2.00%64
Aug 1, 202418.1718.4718.1718.4718.47-1.38%300
Jul 31, 202418.7318.7318.7318.7318.731.90%53
Jul 30, 202418.3718.3818.3718.3818.38-0.60%252
Jul 29, 202418.5118.8418.4918.4918.49-0.05%5,640
Jul 26, 202418.5018.5018.5018.5018.501.35%61
Jul 25, 202418.3818.3818.2618.2618.26-0.50%472
Jul 24, 202418.3018.5518.2918.3518.350.96%1,982
Jul 23, 202418.1718.1718.1718.1718.17-0.35%64
Jul 22, 202418.2418.2418.2418.2418.241.08%180
Jul 19, 202418.0418.0418.0418.0418.04-0.42%67
Jul 18, 202418.1218.1218.1218.1218.12-0.52%304
Jul 17, 202418.4018.4018.2218.2218.22-1.99%304
Jul 16, 202418.5918.5918.5918.5918.592.06%2
Jul 15, 202418.2118.2118.2118.2118.21-3.70%61
Jul 12, 202418.9118.9118.9118.9118.911.71%210
Jul 11, 202418.5618.5918.5318.5918.592.79%438
Jul 10, 202418.0918.0918.0918.0918.091.81%74
Jul 9, 202417.6217.7617.6117.7617.76-0.21%866
Jul 8, 202417.8017.8017.8017.8017.800.29%75
Jul 5, 202417.7517.7517.7517.7517.75-0.07%9
Jul 3, 202417.7617.7617.7617.7617.762.58%30
Jul 2, 202417.4417.4417.3217.3217.32-0.22%2,306
Jul 1, 202417.3617.3617.3617.3617.36-0.77%56
Jun 28, 202417.4917.4917.4917.4917.49-3.01%486
Jun 27, 202417.9918.0417.9818.0318.030.07%682
Jun 26, 202418.2018.2017.9818.0218.02-0.91%6,365
Jun 25, 202418.5118.5418.1818.1818.18-1.97%2,395
Jun 24, 202418.5618.5618.5518.5518.550.94%320
Jun 21, 202418.3818.3818.3818.3818.38-1.09%108
Jun 20, 202418.8318.8318.5818.5818.58-1.31%686
Jun 18, 202418.8418.8418.7618.8318.721.14%564
Jun 17, 202418.5818.6218.5818.6218.51-2.02%3,273
Jun 14, 202419.0719.1119.0019.0018.89-2.59%1,207
Jun 13, 202419.7919.7919.5019.5019.40-0.71%1,057
Jun 12, 202419.8919.8919.6419.6419.530.25%200
Jun 11, 202419.6319.6319.6019.6019.490.03%106
Jun 10, 202419.4119.5919.3519.5919.481.77%667
Jun 7, 202419.4319.4719.2219.2519.14-1.76%1,470
Jun 6, 202419.7619.7619.5919.5919.48-0.95%2,261
Jun 5, 202419.6819.8119.6119.7819.671.00%2,198
Jun 4, 202419.6919.6919.5919.5919.48-0.97%105
Jun 3, 202419.7819.7819.7819.7819.67-0.22%103
May 31, 202419.8619.8619.8219.8219.710.08%226
May 30, 202419.8119.8119.8119.8119.691.51%10
May 29, 202419.5419.5419.5119.5119.40-1.70%637
May 28, 202419.8519.8519.8519.8519.740.85%113
May 24, 202419.6219.7019.5419.6819.573.11%5,522
May 23, 202419.4419.5419.0919.0918.98-1.44%1,111
May 22, 202419.3719.3719.3719.3719.262.84%10
May 21, 202418.5818.8318.5818.8318.721.15%208
May 20, 202418.5918.6218.5518.6218.510.04%507
May 17, 202418.6118.6118.6118.6118.50-0.58%5
May 16, 202418.8218.8218.7218.7218.61-0.69%13,582
May 15, 202418.9118.9118.8518.8518.741.24%700
May 14, 202418.4818.7518.4818.6218.511.78%519
May 13, 202418.2918.2918.2918.2918.19-0.02%12
May 10, 202418.5418.5418.3018.3018.20-0.59%500
May 9, 202418.4118.4118.4118.4118.301.36%5
May 8, 202418.1318.1618.1318.1618.06-0.61%104
May 7, 202418.2718.2718.2718.2718.170.98%5
May 6, 202418.0918.0918.0918.0917.991.22%2
May 3, 202417.7017.8817.7017.8817.782.68%249