Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
27.90
+0.08 (0.29%)
Jan 23, 2026, 4:00 PM EST - Market closed
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.89 | 27.90 | 27.89 | 27.90 | 27.90 | 0.31% | 252 |
| Jan 22, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.63% | 80 |
| Jan 21, 2026 | 26.84 | 27.37 | 26.84 | 27.37 | 27.37 | 1.47% | 2,133 |
| Jan 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.00% | 30 |
| Jan 16, 2026 | 27.25 | 27.89 | 26.90 | 27.25 | 27.24 | 0.92% | 6,374 |
| Jan 15, 2026 | 26.01 | 27.55 | 26.01 | 27.00 | 27.00 | 1.63% | 4,101 |
| Jan 14, 2026 | 27.47 | 27.95 | 26.54 | 26.56 | 26.56 | -1.07% | 4,783 |
| Jan 13, 2026 | 26.77 | 27.01 | 26.77 | 26.85 | 26.85 | -0.01% | 1,080 |
| Jan 12, 2026 | 26.75 | 26.95 | 26.65 | 26.85 | 26.85 | 0.88% | 1,443 |
| Jan 9, 2026 | 26.67 | 27.20 | 26.40 | 26.62 | 26.62 | 0.51% | 9,497 |
| Jan 8, 2026 | 25.84 | 27.35 | 25.84 | 26.48 | 26.48 | 0.69% | 6,538 |
| Jan 7, 2026 | 27.74 | 27.96 | 26.30 | 26.30 | 26.30 | -0.61% | 4,172 |
| Jan 6, 2026 | 27.26 | 27.93 | 26.26 | 26.46 | 26.46 | -0.24% | 2,510 |
| Jan 5, 2026 | 26.93 | 27.07 | 26.17 | 26.53 | 26.53 | 1.21% | 2,019 |
| Jan 2, 2026 | 26.90 | 26.90 | 25.90 | 26.21 | 26.21 | 2.44% | 14,441 |
| Dec 31, 2025 | 25.59 | 26.23 | 25.54 | 25.59 | 25.59 | -0.44% | 5,198 |
| Dec 30, 2025 | 26.21 | 26.21 | 25.60 | 25.70 | 25.70 | 0.38% | 1,198 |
| Dec 29, 2025 | 25.86 | 26.15 | 25.60 | 25.60 | 25.60 | -1.31% | 5,407 |
| Dec 26, 2025 | 26.33 | 27.45 | 25.93 | 25.94 | 25.94 | 0.24% | 5,925 |
| Dec 24, 2025 | 25.85 | 26.10 | 25.66 | 25.88 | 25.88 | -0.56% | 6,673 |
| Dec 23, 2025 | 27.60 | 27.60 | 25.80 | 26.02 | 26.02 | -1.47% | 12,737 |
| Dec 22, 2025 | 26.00 | 27.56 | 26.00 | 26.41 | 26.41 | 0.09% | 9,664 |
| Dec 19, 2025 | 26.59 | 27.70 | 25.97 | 26.39 | 26.06 | 3.68% | 9,570 |
| Dec 18, 2025 | 25.77 | 25.77 | 25.00 | 25.45 | 25.14 | -0.30% | 4,180 |
| Dec 17, 2025 | 26.06 | 27.00 | 25.37 | 25.53 | 25.21 | -1.05% | 10,281 |
| Dec 16, 2025 | 25.46 | 26.87 | 25.46 | 25.80 | 25.48 | -1.31% | 5,698 |
| Dec 15, 2025 | 27.29 | 27.85 | 26.00 | 26.14 | 25.82 | -0.95% | 1,631 |
| Dec 12, 2025 | 27.15 | 27.67 | 26.39 | 26.39 | 26.07 | -3.39% | 6,819 |
| Dec 11, 2025 | 25.50 | 27.90 | 25.50 | 27.32 | 26.98 | -0.39% | 10,747 |
| Dec 10, 2025 | 26.21 | 27.76 | 26.21 | 27.43 | 27.09 | 0.77% | 8,819 |
| Dec 9, 2025 | 26.00 | 27.60 | 25.51 | 27.22 | 26.88 | 3.29% | 10,544 |
| Dec 8, 2025 | 26.50 | 26.75 | 26.30 | 26.35 | 26.02 | -3.69% | 16,058 |
| Dec 5, 2025 | 27.25 | 27.81 | 26.96 | 27.36 | 27.02 | 1.05% | 3,706 |
| Dec 4, 2025 | 25.60 | 27.08 | 25.60 | 27.08 | 26.74 | 3.07% | 4,878 |
| Dec 3, 2025 | 26.00 | 27.15 | 26.00 | 26.27 | 25.95 | 0.02% | 4,465 |
| Dec 2, 2025 | 26.85 | 26.85 | 26.27 | 26.27 | 25.94 | 0.21% | 466 |
| Dec 1, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.89 | -0.63% | 24 |
| Nov 28, 2025 | 26.35 | 26.38 | 26.05 | 26.38 | 26.05 | 1.23% | 239 |
| Nov 26, 2025 | 26.04 | 26.10 | 24.49 | 26.06 | 25.73 | 8.90% | 2,917 |
| Nov 25, 2025 | 24.16 | 25.24 | 23.85 | 23.93 | 23.63 | 0.99% | 4,697 |
| Nov 24, 2025 | 23.78 | 24.04 | 23.23 | 23.69 | 23.40 | -3.20% | 2,225 |
| Nov 21, 2025 | 23.96 | 24.48 | 23.77 | 24.48 | 24.17 | -1.94% | 6,474 |
| Nov 20, 2025 | 26.49 | 26.49 | 24.69 | 24.96 | 24.65 | -0.68% | 512 |
| Nov 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.82 | -2.14% | 8 |
| Nov 18, 2025 | 25.00 | 25.85 | 25.00 | 25.68 | 25.36 | 1.09% | 541 |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | -1.62% | 27 |
| Nov 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.50 | -1.58% | 203 |
| Nov 13, 2025 | 26.26 | 26.80 | 26.24 | 26.24 | 25.91 | -2.11% | 1,608 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.47 | -0.17% | 423 |
| Nov 11, 2025 | 26.27 | 26.90 | 25.98 | 26.85 | 26.51 | -0.94% | 3,346 |