Skip to main content
Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
16.82
+0.19 (1.17%)
Dec 20, 2024, 11:23 AM EST - Market closed

VCLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.8216.9116.8216.9116.911.15%175
Dec 19, 202416.7216.7216.7216.7216.63-0.63%-
Dec 18, 202416.8216.8216.8216.8216.73-2.88%-
Dec 17, 202417.3217.3217.3217.3217.23-0.54%18
Dec 16, 202417.4217.4217.4217.4217.32-1.60%18
Dec 13, 202417.4917.7017.4917.7017.610.53%679
Dec 12, 202417.6117.6117.6117.6117.51-1.32%2
Dec 11, 202417.8417.8417.8417.8417.75-0.96%26
Dec 10, 202418.0218.0218.0218.0217.92-1.47%556
Dec 9, 202418.5018.5018.2818.2818.191.21%556
Dec 6, 202418.2318.2318.0618.0617.97-0.74%109
Dec 5, 202418.3318.3318.2018.2018.100.40%5,000
Dec 4, 202418.3418.4017.9618.1318.03-1.17%1,849
Dec 3, 202418.3418.3418.3418.3418.24-0.66%654
Dec 2, 202418.6218.6218.3018.4618.36-0.04%727
Nov 29, 202418.2318.7118.2318.4718.371.46%3,105
Nov 27, 202418.1818.2418.1818.2018.111.43%502
Nov 26, 202417.9517.9517.9517.9517.85-1.50%405
Nov 25, 202418.0918.2218.0918.2218.121.96%405
Nov 22, 202417.7617.9217.7617.8717.781.02%2,993
Nov 21, 202417.7617.7617.6917.6917.600.23%1,407
Nov 20, 202417.6517.6517.6517.6517.550.04%7
Nov 19, 202417.5717.6417.5717.6417.55-0.07%125
Nov 18, 202417.6517.6517.6517.6517.560.59%137
Nov 15, 202417.6817.6817.5517.5517.461.00%314
Nov 14, 202417.3017.5117.3017.3817.291.51%839
Nov 13, 202417.2017.2017.1217.1217.03-2.84%1,219
Nov 12, 202417.2717.6217.2317.6217.530.13%17,488
Nov 11, 202417.6017.6017.6017.6017.500.23%63
Nov 8, 202417.5617.5617.5617.5617.46-0.64%88
Nov 7, 202417.6217.6717.6117.6717.580.50%1,367
Nov 6, 202417.8017.8017.5817.5817.49-5.50%1,208
Nov 5, 202418.4218.6018.4218.6018.510.97%275
Nov 4, 202418.4318.4318.4318.4318.330.99%59
Nov 1, 202418.2518.2518.2518.2518.150.56%505
Oct 31, 202418.2418.2518.1418.1418.050.24%505
Oct 30, 202418.1018.1018.1018.1018.00-0.27%4
Oct 29, 202418.1518.1518.1518.1518.05-1.63%47
Oct 28, 202418.4518.4518.4518.4518.351.32%50
Oct 25, 202418.2118.2118.2118.2118.110.16%2
Oct 24, 202418.1818.1818.1818.1818.080.96%58
Oct 23, 202418.2018.2018.0118.0117.91-2.27%622
Oct 22, 202418.4318.4318.4318.4318.33-0.62%9
Oct 21, 202418.6118.6418.5418.5418.44-0.93%371
Oct 18, 202418.6218.7118.6118.7118.610.11%320
Oct 17, 202418.6918.6918.6918.6918.59-1.41%8
Oct 16, 202418.9618.9718.9618.9618.862.02%341
Oct 15, 202418.5818.5818.5818.5818.49-1.64%36
Oct 14, 202418.8918.8918.8918.8918.79-0.06%2
Oct 11, 202418.9118.9118.9118.9118.811.33%8
Oct 10, 202418.6618.6618.6618.6618.56-2.42%9
Oct 9, 202419.1219.1219.1219.1219.02-0.05%20
Oct 8, 202419.1319.1319.1319.1319.03-0.46%261
Oct 7, 202419.0619.2219.0619.2219.12-0.32%261
Oct 4, 202419.2819.2819.2819.2819.18-0.25%12
Oct 3, 202419.3319.3319.3319.3319.23-0.73%10
Oct 2, 202419.4719.4719.4719.4719.37-0.90%9
Oct 1, 202419.6519.6519.6519.6519.54-0.86%35
Sep 30, 202419.8219.8219.8219.8219.71-0.54%10
Sep 27, 202419.9319.9319.9319.9319.820.99%61
Sep 26, 202419.7319.7319.7319.7319.631.31%29
Sep 25, 202419.5519.5519.4819.4819.37-0.51%274
Sep 24, 202419.5819.5819.5819.5819.47-0.17%14
Sep 23, 202419.6119.6119.6119.6119.501.13%14
Sep 20, 202419.3919.3919.3919.3919.290.27%2
Sep 19, 202419.6819.6819.3419.3419.23-1.58%402
Sep 18, 202419.6519.7719.6519.6519.541.05%848
Sep 17, 202419.4419.4419.4419.4419.340.91%33
Sep 16, 202419.2719.2719.2719.2719.160.82%36
Sep 13, 202419.1119.1119.1119.1119.011.13%43
Sep 12, 202418.9018.9018.9018.9018.79-0.48%57
Sep 11, 202418.9918.9918.9918.9918.883.43%73
Sep 10, 202418.3618.3618.3618.3618.260.20%63
Sep 9, 202418.3218.3218.3218.3218.22-0.26%142
Sep 6, 202418.3718.3718.3718.3718.27-1.31%62
Sep 5, 202418.6118.6118.6118.6118.510.18%64
Sep 4, 202418.5818.5818.5818.5818.480.94%65
Sep 3, 202418.3818.4118.3818.4118.31-2.86%316
Aug 30, 202418.9518.9518.9518.9518.850.87%63
Aug 29, 202418.8518.8518.7818.7818.68-0.30%165
Aug 28, 202418.8018.9118.8018.8418.74-0.62%978
Aug 27, 202418.9618.9618.9618.9618.86-0.47%64
Aug 26, 202419.0519.0519.0519.0518.950.25%55
Aug 23, 202419.0019.0019.0019.0018.902.76%83
Aug 22, 202418.5918.5918.4918.4918.39-0.99%293
Aug 21, 202418.6818.6818.6818.6818.580.59%93
Aug 20, 202418.5718.5718.5718.5718.47-1.14%91
Aug 19, 202418.7418.7918.7218.7818.681.74%5,236
Aug 16, 202418.3918.4618.3918.4618.36-0.67%123
Aug 15, 202418.5818.5818.5818.5818.481.00%72
Aug 14, 202418.5118.5118.4018.4018.30-0.52%5,255
Aug 13, 202418.6318.6518.0618.5018.402.18%2,377
Aug 12, 202418.1018.1018.1018.1018.00-0.20%250
Aug 9, 202418.1418.1418.1418.1418.04-0.48%45
Aug 8, 202418.2318.2318.2318.2318.131.39%8
Aug 7, 202418.0918.0917.9817.9817.881.71%244
Aug 6, 202417.6117.6717.6117.6717.580.79%272
Aug 5, 202417.5417.5417.5417.5417.44-3.13%49
Aug 2, 202418.1018.1018.1018.1018.01-2.00%64
Aug 1, 202418.1718.4718.1718.4718.37-1.38%300