Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
24.32
+0.09 (0.35%)
Oct 7, 2025, 4:00 PM EDT - Market closed
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.35% | 3 |
| Oct 6, 2025 | 24.00 | 25.40 | 23.80 | 24.23 | 24.23 | 0.61% | 5,307 |
| Oct 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.20% | 41 |
| Oct 2, 2025 | 24.59 | 24.60 | 23.80 | 23.80 | 23.80 | -2.53% | 377 |
| Oct 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.49% | 25 |
| Sep 30, 2025 | 23.72 | 24.17 | 23.29 | 23.83 | 23.83 | 0.85% | 10,751 |
| Sep 29, 2025 | 23.30 | 23.63 | 23.30 | 23.63 | 23.63 | 4.21% | 837 |
| Sep 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.43% | 146 |
| Sep 25, 2025 | 23.18 | 23.18 | 23.00 | 23.00 | 23.00 | -0.45% | 534 |
| Sep 24, 2025 | 23.48 | 23.48 | 23.11 | 23.11 | 23.11 | -0.41% | 5,296 |
| Sep 23, 2025 | 23.38 | 23.80 | 23.01 | 23.20 | 23.20 | 2.00% | 1,554 |
| Sep 22, 2025 | 22.99 | 22.99 | 22.75 | 22.75 | 22.75 | -2.13% | 818 |
| Sep 19, 2025 | 22.97 | 23.24 | 22.17 | 23.24 | 23.24 | 1.86% | 1,153 |
| Sep 18, 2025 | 22.77 | 22.82 | 22.77 | 22.82 | 22.82 | 0.86% | 254 |
| Sep 17, 2025 | 22.71 | 22.81 | 21.97 | 22.62 | 22.62 | -0.55% | 441 |
| Sep 16, 2025 | 22.65 | 23.19 | 22.05 | 22.75 | 22.75 | 1.07% | 6,056 |
| Sep 15, 2025 | 21.99 | 23.57 | 21.88 | 22.51 | 22.51 | 0.02% | 13,522 |
| Sep 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.02% | 165 |
| Sep 11, 2025 | 22.40 | 23.14 | 21.88 | 22.51 | 22.51 | 0.22% | 15,841 |
| Sep 10, 2025 | 22.45 | 22.78 | 21.77 | 22.46 | 22.46 | 0.77% | 6,973 |
| Sep 9, 2025 | 22.45 | 22.45 | 22.28 | 22.28 | 22.28 | -0.03% | 440 |
| Sep 8, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 2.40% | 131 |
| Sep 5, 2025 | 22.61 | 23.08 | 21.77 | 21.77 | 21.77 | 0.74% | 1,064 |
| Sep 4, 2025 | 21.50 | 21.61 | 21.50 | 21.61 | 21.61 | 0.77% | 2,006 |
| Sep 3, 2025 | 22.35 | 22.37 | 21.44 | 21.44 | 21.44 | -1.42% | 462 |
| Sep 2, 2025 | 23.21 | 23.21 | 21.61 | 21.75 | 21.75 | -4.02% | 2,379 |
| Aug 29, 2025 | 21.65 | 22.66 | 21.60 | 22.66 | 22.66 | 5.40% | 163,912 |
| 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 |