Skip to main content
Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
17.65
+0.01 (0.04%)
Nov 19, 2024, 9:30 AM EST - Market open

VCLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.6517.6517.6517.6517.650.04%7
Nov 19, 202417.5717.6417.5717.6417.64-0.07%125
Nov 18, 202417.6517.6517.6517.6517.650.59%137
Nov 15, 202417.6817.6817.5517.5517.551.00%314
Nov 14, 202417.3017.5117.3017.3817.381.51%839
Nov 13, 202417.2017.2017.1217.1217.12-2.84%1,219
Nov 12, 202417.2717.6217.2317.6217.620.13%17,488
Nov 11, 202417.6017.6017.6017.6017.600.23%63
Nov 8, 202417.5617.5617.5617.5617.56-0.64%88
Nov 7, 202417.6217.6717.6117.6717.670.50%1,367
Nov 6, 202417.8017.8017.5817.5817.58-5.50%1,208
Nov 5, 202418.4218.6018.4218.6018.600.97%275
Nov 4, 202418.4318.4318.4318.4318.430.99%59
Nov 1, 202418.2518.2518.2518.2518.250.56%505
Oct 31, 202418.2418.2518.1418.1418.140.24%505
Oct 30, 202418.1018.1018.1018.1018.10-0.27%4
Oct 29, 202418.1518.1518.1518.1518.15-1.63%47
Oct 28, 202418.4518.4518.4518.4518.451.32%50
Oct 25, 202418.2118.2118.2118.2118.210.16%2
Oct 24, 202418.1818.1818.1818.1818.180.96%58
Oct 23, 202418.2018.2018.0118.0118.01-2.27%622
Oct 22, 202418.4318.4318.4318.4318.43-0.62%9
Oct 21, 202418.6118.6418.5418.5418.54-0.93%371
Oct 18, 202418.6218.7118.6118.7118.710.11%320
Oct 17, 202418.6918.6918.6918.6918.69-1.41%8
Oct 16, 202418.9618.9718.9618.9618.962.02%341
Oct 15, 202418.5818.5818.5818.5818.58-1.64%36
Oct 14, 202418.8918.8918.8918.8918.89-0.06%2
Oct 11, 202418.9118.9118.9118.9118.911.33%8
Oct 10, 202418.6618.6618.6618.6618.66-2.42%9
Oct 9, 202419.1219.1219.1219.1219.12-0.05%20
Oct 8, 202419.1319.1319.1319.1319.13-0.46%261
Oct 7, 202419.0619.2219.0619.2219.22-0.32%261
Oct 4, 202419.2819.2819.2819.2819.28-0.25%12
Oct 3, 202419.3319.3319.3319.3319.33-0.73%10
Oct 2, 202419.4719.4719.4719.4719.47-0.90%9
Oct 1, 202419.6519.6519.6519.6519.65-0.86%35
Sep 30, 202419.8219.8219.8219.8219.82-0.54%10
Sep 27, 202419.9319.9319.9319.9319.930.99%61
Sep 26, 202419.7319.7319.7319.7319.731.31%29
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