Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
26.90
-1.01 (-3.60%)
At close: Mar 6, 2026, 4:00 PM EST
27.01
+0.11 (0.39%)
After-hours: Mar 6, 2026, 4:29 PM EST
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.67 | 27.84 | 26.67 | 26.90 | 26.90 | -3.60% | 2,768 |
| Mar 5, 2026 | 27.98 | 28.00 | 27.91 | 27.91 | 27.91 | -0.11% | 554 |
| Mar 4, 2026 | 28.70 | 28.95 | 27.88 | 27.94 | 27.94 | 1.26% | 2,057 |
| Mar 3, 2026 | 28.73 | 28.73 | 26.63 | 27.59 | 27.59 | -2.72% | 7,149 |
| Mar 2, 2026 | 28.80 | 29.10 | 28.35 | 28.36 | 28.36 | 0.26% | 3,937 |
| Feb 27, 2026 | 28.24 | 29.82 | 28.24 | 28.29 | 28.29 | -2.60% | 2,048 |
| Feb 26, 2026 | 29.24 | 29.24 | 28.72 | 29.04 | 29.04 | -2.42% | 1,415 |
| Feb 25, 2026 | 29.89 | 31.37 | 29.60 | 29.77 | 29.77 | 0.09% | 5,127 |
| Feb 24, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.02% | 322 |
| Feb 23, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.70% | 551 |
| Feb 20, 2026 | 29.35 | 29.35 | 29.24 | 29.24 | 29.24 | 0.52% | 305 |
| Feb 19, 2026 | 28.81 | 29.98 | 28.81 | 29.08 | 29.08 | -1.30% | 893 |
| Feb 18, 2026 | 28.99 | 29.75 | 28.99 | 29.47 | 29.47 | 1.12% | 5,163 |
| Feb 17, 2026 | 28.88 | 29.14 | 28.88 | 29.14 | 29.14 | 1.26% | 151 |
| Feb 13, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.40% | 154 |
| Feb 12, 2026 | 29.53 | 29.53 | 28.66 | 28.66 | 28.66 | -3.51% | 698 |
| Feb 11, 2026 | 29.25 | 29.71 | 29.25 | 29.71 | 29.70 | 2.97% | 269 |
| Feb 10, 2026 | 28.92 | 29.51 | 28.85 | 28.85 | 28.85 | -0.39% | 810 |
| Feb 9, 2026 | 29.04 | 29.31 | 28.75 | 28.96 | 28.96 | 0.82% | 4,470 |
| Feb 6, 2026 | 28.53 | 28.72 | 28.53 | 28.72 | 28.72 | 2.23% | 295 |
| Feb 5, 2026 | 28.02 | 28.36 | 28.01 | 28.10 | 28.10 | -2.21% | 8,837 |
| Feb 4, 2026 | 28.09 | 29.77 | 28.09 | 28.73 | 28.73 | -0.56% | 1,089 |
| Feb 3, 2026 | 29.35 | 29.35 | 28.67 | 28.90 | 28.90 | 1.99% | 3,808 |
| Feb 2, 2026 | 28.07 | 28.80 | 28.04 | 28.33 | 28.33 | 0.25% | 6,135 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.26 | 28.26 | 28.26 | -1.84% | 975 |
| Jan 29, 2026 | 28.43 | 28.79 | 28.43 | 28.79 | 28.79 | -1.44% | 160 |
| Jan 28, 2026 | 27.95 | 29.22 | 27.95 | 29.22 | 29.21 | 2.43% | 199 |
| Jan 27, 2026 | 29.30 | 29.30 | 28.52 | 28.52 | 28.52 | 2.17% | 423 |
| Jan 26, 2026 | 28.21 | 28.21 | 27.92 | 27.92 | 27.92 | 0.06% | 4,293 |
| Jan 23, 2026 | 27.89 | 27.90 | 27.89 | 27.90 | 27.90 | 0.31% | 252 |
| Jan 22, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.63% | 80 |
| Jan 21, 2026 | 26.84 | 27.37 | 26.84 | 27.37 | 27.37 | 1.47% | 2,133 |
| Jan 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.00% | 30 |
| Jan 16, 2026 | 27.25 | 27.89 | 26.90 | 27.25 | 27.24 | 0.92% | 6,374 |
| Jan 15, 2026 | 26.01 | 27.55 | 26.01 | 27.00 | 27.00 | 1.63% | 4,101 |
| Jan 14, 2026 | 27.47 | 27.95 | 26.54 | 26.56 | 26.56 | -1.07% | 4,783 |
| Jan 13, 2026 | 26.77 | 27.01 | 26.77 | 26.85 | 26.85 | -0.01% | 1,080 |
| Jan 12, 2026 | 26.75 | 26.95 | 26.65 | 26.85 | 26.85 | 0.88% | 1,443 |
| Jan 9, 2026 | 26.67 | 27.20 | 26.40 | 26.62 | 26.62 | 0.51% | 9,497 |
| Jan 8, 2026 | 25.84 | 27.35 | 25.84 | 26.48 | 26.48 | 0.69% | 6,538 |
| Jan 7, 2026 | 27.74 | 27.96 | 26.30 | 26.30 | 26.30 | -0.61% | 4,172 |
| Jan 6, 2026 | 27.26 | 27.93 | 26.26 | 26.46 | 26.46 | -0.24% | 2,510 |
| Jan 5, 2026 | 26.93 | 27.07 | 26.17 | 26.53 | 26.53 | 1.21% | 2,019 |
| Jan 2, 2026 | 26.90 | 26.90 | 25.90 | 26.21 | 26.21 | 2.44% | 14,441 |
| Dec 31, 2025 | 25.59 | 26.23 | 25.54 | 25.59 | 25.59 | -0.44% | 5,198 |
| Dec 30, 2025 | 26.21 | 26.21 | 25.60 | 25.70 | 25.70 | 0.38% | 1,198 |
| Dec 29, 2025 | 25.86 | 26.15 | 25.60 | 25.60 | 25.60 | -1.31% | 5,407 |
| Dec 26, 2025 | 26.33 | 27.45 | 25.93 | 25.94 | 25.94 | 0.24% | 5,925 |
| Dec 24, 2025 | 25.85 | 26.10 | 25.66 | 25.88 | 25.88 | -0.56% | 6,673 |
| Dec 23, 2025 | 27.60 | 27.60 | 25.80 | 26.02 | 26.02 | -1.47% | 12,737 |