Academy Veteran Impact ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
20.14
+0.08 (0.40%)
At close: Sep 11, 2025, 4:00 PM EDT
20.14
0.00 (0.00%)
After-hours: Sep 11, 2025, 8:00 PM EDT
VETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | 0.45% | 203 |
| Sep 10, 2025 | 20.11 | 20.11 | 20.06 | 20.06 | 20.06 | 0.06% | 846 |
| Sep 9, 2025 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | -0.26% | 805 |
| Sep 8, 2025 | 20.10 | 20.11 | 20.10 | 20.10 | 20.10 | 0.65% | 3,465 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | 0.23% | 3,765 |
| Sep 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.45% | 134 |
| Sep 3, 2025 | 19.76 | 19.84 | 19.75 | 19.84 | 19.84 | 0.28% | 4,317 |
| Sep 2, 2025 | 19.79 | 19.82 | 19.78 | 19.78 | 19.78 | -0.77% | 1,762 |
| Aug 29, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | -0.18% | 83 |
| Aug 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.87 | 0.28% | 484 |
| Aug 27, 2025 | 19.91 | 19.92 | 19.91 | 19.92 | 19.82 | - | 377 |
| Aug 26, 2025 | 19.91 | 19.94 | 19.91 | 19.92 | 19.82 | 0.30% | 1,231 |
| Aug 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.76 | -0.15% | 116 |
| Aug 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.79 | 0.61% | 116 |
| Aug 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.67 | -0.23% | 83 |
| Aug 20, 2025 | 19.80 | 19.81 | 19.80 | 19.81 | 19.71 | 0.13% | 2,908 |
| Aug 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.69 | 0.15% | 139 |
| Aug 18, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.66 | 0.03% | 381 |
| Aug 15, 2025 | 19.80 | 19.80 | 19.73 | 19.75 | 19.65 | -0.33% | 4,516 |
| Aug 14, 2025 | 19.80 | 19.82 | 19.80 | 19.82 | 19.72 | -0.08% | 274 |
| Aug 13, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.73 | 0.20% | 1,866 |
| Aug 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.69 | -0.60% | 191 |
| Aug 11, 2025 | 19.82 | 19.91 | 19.80 | 19.91 | 19.81 | 0.66% | 1,436 |
| Aug 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.68 | -0.13% | 372 |
| Aug 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.71 | -0.18% | 265 |
| Aug 6, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.74 | 0.08% | 2,961 |
| Aug 5, 2025 | 19.86 | 19.91 | 19.80 | 19.83 | 19.73 | 0.28% | 661 |
| Aug 4, 2025 | 19.82 | 19.82 | 19.77 | 19.77 | 19.67 | -0.38% | 602 |
| Aug 1, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.75 | 0.38% | 400 |
| Jul 31, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.57 | -0.03% | 310 |
| Jul 30, 2025 | 19.74 | 19.83 | 19.74 | 19.78 | 19.58 | -0.20% | 3,248 |
| Jul 29, 2025 | 19.73 | 19.85 | 19.73 | 19.82 | 19.62 | 0.03% | 2,475 |
| Jul 28, 2025 | 19.70 | 19.85 | 19.69 | 19.81 | 19.61 | 0.35% | 2,349 |
| Jul 25, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.54 | 0.13% | 583 |
| Jul 24, 2025 | 19.69 | 19.73 | 19.69 | 19.72 | 19.52 | -0.10% | 5,435 |
| Jul 23, 2025 | 19.77 | 19.85 | 19.74 | 19.74 | 19.54 | -0.73% | 5,379 |
| Jul 22, 2025 | 19.82 | 19.88 | 19.82 | 19.88 | 19.68 | 0.05% | 3,768 |
| Jul 21, 2025 | 19.79 | 19.88 | 19.77 | 19.87 | 19.67 | 0.86% | 2,500 |
| Jul 18, 2025 | 19.68 | 19.70 | 19.68 | 19.70 | 19.50 | 0.23% | 275 |
| Jul 17, 2025 | 19.67 | 19.67 | 19.66 | 19.66 | 19.46 | -0.03% | 234 |
| Jul 16, 2025 | 19.67 | 19.67 | 19.66 | 19.66 | 19.46 | -0.08% | 698 |
| Jul 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.48 | -0.05% | 263 |
| Jul 14, 2025 | 19.72 | 19.73 | 19.69 | 19.69 | 19.49 | -0.23% | 1,993 |
| Jul 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.53 | -0.28% | 460 |
| Jul 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.59 | 0.03% | 414 |
| Jul 9, 2025 | 19.72 | 19.78 | 19.72 | 19.78 | 19.58 | 0.50% | 746 |
| Jul 8, 2025 | 19.66 | 19.68 | 19.66 | 19.68 | 19.48 | -0.14% | 1,029 |
| Jul 7, 2025 | 19.73 | 19.73 | 19.71 | 19.71 | 19.51 | -0.23% | 3,623 |
| Jul 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.56 | -0.20% | 379 |
| Jul 2, 2025 | 19.81 | 19.81 | 19.80 | 19.80 | 19.60 | -0.25% | 1,242 |