Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
20.61
+0.08 (0.37%)
At close: Aug 1, 2025, 4:00 PM
20.61
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 18.50 | 18.77 | 18.31 | 18.77 | 18.58 | -4.10% | 305 |
| Jun 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.38 | 0.39% | 10 |
| Jun 13, 2025 | 19.44 | 19.49 | 19.39 | 19.49 | 19.30 | 0.15% | 1,704 |
| Jun 12, 2025 | 19.46 | 19.46 | 19.39 | 19.46 | 19.28 | 0.98% | 13,904 |
| Jun 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | 0.70% | 3 |
| Jun 10, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.95 | 0.81% | 3 |
| Jun 9, 2025 | 18.95 | 18.99 | 18.95 | 18.99 | 18.80 | 0.49% | 12,178 |
| Jun 6, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.71 | 0.73% | 3 |
| Jun 5, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.58 | 0.11% | 3 |
| Jun 4, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.55 | 0.77% | - |
| Jun 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.41 | 1.10% | 12 |
| Jun 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.21 | -0.61% | 12 |
| May 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | 1.39% | - |
| May 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | -0.86% | 145 |
| May 28, 2025 | 18.42 | 18.42 | 18.41 | 18.41 | 18.23 | -0.11% | 145 |
| May 27, 2025 | 18.68 | 18.68 | 18.43 | 18.43 | 18.25 | 0.71% | 437 |
| May 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 1.25% | 7 |
| May 22, 2025 | 17.93 | 18.07 | 17.93 | 18.07 | 17.90 | -2.65% | 215 |
| May 21, 2025 | 18.40 | 18.56 | 18.40 | 18.56 | 18.38 | -0.97% | 202 |