Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
32.08
-1.05 (-3.18%)
At close: May 7, 2026, 4:00 PM EDT
32.08
0.00 (0.00%)
After-hours: May 7, 2026, 8:00 PM EDT
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 34.00 | 34.09 | 32.02 | 32.08 | 32.08 | -3.18% | 2,699 |
| May 6, 2026 | 32.96 | 33.14 | 32.75 | 33.14 | 33.14 | 1.47% | 1,802 |
| May 5, 2026 | 32.57 | 32.91 | 32.43 | 32.66 | 32.65 | 2.11% | 3,360 |
| May 4, 2026 | 32.42 | 32.94 | 31.76 | 31.98 | 31.98 | -0.43% | 6,950 |
| May 1, 2026 | 32.24 | 32.24 | 31.88 | 32.12 | 32.12 | 0.84% | 5,209 |
| Apr 30, 2026 | 32.70 | 32.70 | 31.55 | 31.85 | 31.85 | 3.00% | 7,315 |
| Apr 29, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.36% | 284 |
| Apr 28, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.90% | 66 |
| Apr 27, 2026 | 30.79 | 30.79 | 30.78 | 30.78 | 30.78 | -0.28% | 537 |
| Apr 24, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.30% | 80 |
| Apr 23, 2026 | 28.62 | 30.47 | 28.62 | 30.47 | 30.47 | 1.17% | 398 |
| Apr 22, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.32% | 180 |
| Apr 21, 2026 | 30.15 | 30.15 | 29.73 | 29.73 | 29.73 | -0.99% | 209 |
| Apr 20, 2026 | 31.43 | 31.43 | 29.54 | 30.03 | 30.03 | 1.40% | 1,238 |
| Apr 17, 2026 | 29.09 | 29.61 | 29.09 | 29.61 | 29.61 | 1.16% | 124 |
| Apr 16, 2026 | 28.97 | 29.30 | 28.97 | 29.27 | 29.27 | -2.53% | 965 |
| Apr 15, 2026 | 30.42 | 30.42 | 30.03 | 30.03 | 30.03 | -1.42% | 137 |
| Apr 14, 2026 | 30.11 | 30.46 | 30.11 | 30.46 | 30.46 | 4.24% | 430 |
| Apr 13, 2026 | 29.63 | 29.65 | 29.22 | 29.22 | 29.22 | -0.77% | 531 |
| Apr 10, 2026 | 28.98 | 29.45 | 28.98 | 29.45 | 29.45 | 1.15% | 256 |
| Apr 9, 2026 | 29.17 | 29.17 | 29.09 | 29.12 | 29.11 | 0.59% | 369 |
| Apr 8, 2026 | 29.06 | 29.74 | 28.63 | 28.94 | 28.94 | 4.32% | 1,743 |
| Apr 7, 2026 | 28.20 | 28.20 | 27.75 | 27.75 | 27.75 | -0.64% | 535 |
| Apr 6, 2026 | 27.49 | 28.27 | 27.49 | 27.93 | 27.93 | -0.48% | 336 |
| Apr 2, 2026 | 27.82 | 28.06 | 27.82 | 28.06 | 28.06 | -0.67% | 612 |
| Apr 1, 2026 | 29.50 | 29.50 | 28.25 | 28.25 | 28.25 | 0.40% | 1,941 |
| Mar 31, 2026 | 27.41 | 28.14 | 27.30 | 28.14 | 28.14 | 4.26% | 5,299 |
| Mar 30, 2026 | 27.23 | 27.41 | 26.87 | 26.99 | 26.99 | -1.39% | 7,894 |
| Mar 27, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.38% | 169 |
| Mar 26, 2026 | 28.94 | 28.94 | 27.75 | 27.75 | 27.75 | -2.44% | 3,322 |
| Mar 25, 2026 | 28.16 | 28.52 | 28.16 | 28.44 | 28.44 | 2.33% | 1,568 |
| Mar 24, 2026 | 27.97 | 28.23 | 27.54 | 27.80 | 27.80 | 1.71% | 2,466 |
| Mar 23, 2026 | 26.95 | 28.36 | 26.95 | 27.33 | 27.33 | 0.28% | 3,340 |
| Mar 20, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -3.95% | 215 |
| Mar 19, 2026 | 27.78 | 28.41 | 27.61 | 28.37 | 28.37 | 1.45% | 3,791 |
| Mar 18, 2026 | 29.36 | 29.36 | 27.97 | 27.97 | 27.97 | -1.56% | 2,193 |
| Mar 17, 2026 | 28.20 | 28.41 | 28.17 | 28.41 | 28.41 | 1.01% | 1,369 |
| Mar 16, 2026 | 28.10 | 28.21 | 28.10 | 28.13 | 28.13 | 1.27% | 850 |
| Mar 13, 2026 | 27.23 | 28.26 | 27.23 | 27.77 | 27.77 | -0.38% | 464 |
| Mar 12, 2026 | 28.65 | 28.65 | 27.84 | 27.88 | 27.88 | -0.86% | 1,090 |
| Mar 11, 2026 | 27.82 | 28.12 | 27.82 | 28.12 | 28.12 | 1.14% | 1,212 |
| Mar 10, 2026 | 28.14 | 28.62 | 27.33 | 27.81 | 27.80 | -0.04% | 2,868 |
| Mar 9, 2026 | 28.23 | 28.24 | 27.29 | 27.82 | 27.82 | 3.39% | 2,457 |
| 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 |