Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
22.53
+1.03 (4.79%)
Aug 29, 2025, 12:24 PM - Market open
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.58 | 21.90 | 21.49 | 21.50 | 21.50 | -2.49% | 1,384 |
| Aug 27, 2025 | 22.43 | 22.43 | 21.75 | 22.05 | 22.05 | 3.13% | 437 |
| Aug 26, 2025 | 21.43 | 21.43 | 21.15 | 21.38 | 21.38 | -0.33% | 1,298 |
| Aug 25, 2025 | 22.46 | 23.32 | 21.45 | 21.45 | 21.45 | -3.90% | 3,791 |
| Aug 22, 2025 | 22.50 | 22.75 | 21.90 | 22.32 | 22.32 | 2.12% | 2,235 |
| Aug 21, 2025 | 21.45 | 22.02 | 20.99 | 21.86 | 21.86 | 3.34% | 2,378 |
| Aug 20, 2025 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | -1.01% | 272 |
| Aug 19, 2025 | 21.55 | 21.55 | 21.37 | 21.37 | 21.37 | -3.54% | 107 |
| Aug 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2.99% | 63 |
| Aug 15, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.58% | 9 |
| Aug 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.57% | 3 |
| Aug 13, 2025 | 21.13 | 21.13 | 21.09 | 21.09 | 21.09 | 0.20% | 403 |
| Aug 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.91% | 50 |
| Aug 11, 2025 | 20.32 | 20.65 | 20.32 | 20.65 | 20.65 | -0.90% | 788 |
| Aug 8, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.28% | 3 |
| Aug 7, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.66% | 579 |
| Aug 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.04% | 5 |
| Aug 5, 2025 | 20.92 | 20.92 | 20.63 | 20.63 | 20.63 | -0.43% | 115 |
| Aug 4, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.55% | 5 |
| Aug 1, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.37% | 4 |
| Jul 31, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.39% | 1 |
| Jul 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.77% | 11 |
| Jul 29, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.31% | 29 |
| Jul 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.74% | 34 |
| Jul 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.38% | 6 |
| Jul 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.13% | 4 |
| Jul 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.08% | 13 |
| Jul 22, 2025 | 20.93 | 20.93 | 20.74 | 20.74 | 20.74 | 1.86% | 110 |
| Jul 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.08% | 41 |
| Jul 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.35% | 58 |
| Jul 17, 2025 | 20.06 | 20.26 | 20.06 | 20.11 | 20.11 | 0.47% | 1,267 |
| Jul 16, 2025 | 20.24 | 20.24 | 20.01 | 20.01 | 20.01 | -0.52% | 374 |
| Jul 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.52% | 3 |
| Jul 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.16% | 55 |
| Jul 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.08% | 83 |
| Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.13% | 3 |
| Jul 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.33% | 22 |
| Jul 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.76% | 30 |
| Jul 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.11% | 18 |
| Jul 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.50% | 74 |
| Jul 2, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.11% | 60 |
| Jul 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.33% | 252 |
| Jun 30, 2025 | 18.94 | 19.37 | 18.91 | 19.37 | 19.37 | 0.60% | 1,008 |
| Jun 27, 2025 | 19.42 | 19.42 | 19.25 | 19.25 | 19.25 | -0.55% | 299 |
| Jun 26, 2025 | 19.37 | 19.45 | 19.20 | 19.36 | 19.36 | 2.86% | 2,164 |
| Jun 25, 2025 | 19.10 | 19.10 | 18.82 | 18.82 | 18.82 | -1.85% | 2,586 |
| Jun 24, 2025 | 19.19 | 19.32 | 19.18 | 19.18 | 19.18 | 1.91% | 9,624 |
| Jun 23, 2025 | 18.85 | 18.92 | 18.82 | 18.82 | 18.82 | -2.74% | 1,215 |
| Jun 20, 2025 | 21.88 | 21.88 | 18.64 | 19.35 | 19.35 | 2.58% | 5,769 |
| Jun 18, 2025 | 18.92 | 19.05 | 18.64 | 18.86 | 18.68 | 0.50% | 603 |