Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
19.99
-0.02 (-0.07%)
At close: Oct 3, 2025, 4:00 PM EDT
19.99
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
VETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.00 | 20.03 | 19.97 | 20.01 | 20.01 | 0.13% | 2,759 |
| Oct 1, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.17% | 328 |
| Sep 30, 2025 | 20.03 | 20.03 | 20.00 | 20.02 | 19.92 | -0.07% | 2,665 |
| Sep 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.18% | 223 |
| Sep 26, 2025 | 20.03 | 20.03 | 19.98 | 20.00 | 19.90 | -0.07% | 2,563 |
| Sep 25, 2025 | 20.03 | 20.03 | 20.01 | 20.01 | 19.92 | -0.08% | 1,349 |
| Sep 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | -0.17% | 493 |
| Sep 23, 2025 | 20.02 | 20.07 | 19.97 | 20.06 | 19.97 | 0.20% | 714 |
| Sep 22, 2025 | 20.09 | 20.09 | 20.01 | 20.02 | 19.93 | -0.35% | 4,882 |
| Sep 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 0.20% | 92 |
| Sep 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | -0.37% | 317 |
| Sep 17, 2025 | 20.21 | 20.21 | 20.12 | 20.12 | 20.03 | -0.18% | 305 |
| Sep 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.07 | -0.10% | 197 |
| Sep 15, 2025 | 20.15 | 20.28 | 20.15 | 20.18 | 20.09 | 0.27% | 4,353 |
| Sep 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | -0.07% | 281 |
| Sep 11, 2025 | 20.15 | 20.15 | 20.14 | 20.14 | 20.05 | 0.40% | 284 |
| Sep 10, 2025 | 20.11 | 20.11 | 20.06 | 20.06 | 19.97 | 0.06% | 846 |
| Sep 9, 2025 | 20.10 | 20.10 | 20.05 | 20.05 | 19.95 | -0.26% | 805 |
| Sep 8, 2025 | 20.10 | 20.11 | 20.10 | 20.10 | 20.01 | 0.65% | 3,465 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.97 | 19.97 | 19.88 | 0.23% | 3,765 |
| Sep 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.45% | 134 |
| Sep 3, 2025 | 19.76 | 19.84 | 19.75 | 19.84 | 19.74 | 0.28% | 4,317 |
| Sep 2, 2025 | 19.79 | 19.82 | 19.78 | 19.78 | 19.69 | -0.77% | 1,762 |
| Aug 29, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.74 | -0.18% | 83 |
| Aug 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | 0.28% | 484 |
| Aug 27, 2025 | 19.91 | 19.92 | 19.91 | 19.92 | 19.72 | - | 377 |
| Aug 26, 2025 | 19.91 | 19.94 | 19.91 | 19.92 | 19.72 | 0.30% | 1,231 |
| Aug 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.66 | -0.15% | 116 |
| Aug 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.69 | 0.61% | 116 |
| Aug 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.58 | -0.23% | 83 |
| Aug 20, 2025 | 19.80 | 19.81 | 19.80 | 19.81 | 19.62 | 0.13% | 2,908 |
| Aug 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.60 | 0.15% | 139 |
| Aug 18, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.57 | 0.03% | 381 |
| Aug 15, 2025 | 19.80 | 19.80 | 19.73 | 19.75 | 19.56 | -0.33% | 4,516 |
| Aug 14, 2025 | 19.80 | 19.82 | 19.80 | 19.82 | 19.62 | -0.08% | 274 |
| Aug 13, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | 0.20% | 1,866 |
| Aug 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.60 | -0.60% | 191 |
| Aug 11, 2025 | 19.82 | 19.91 | 19.80 | 19.91 | 19.72 | 0.66% | 1,436 |
| Aug 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.59 | -0.13% | 372 |
| Aug 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.62 | -0.18% | 265 |
| Aug 6, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.65 | 0.08% | 2,961 |
| Aug 5, 2025 | 19.86 | 19.91 | 19.80 | 19.83 | 19.63 | 0.28% | 661 |
| Aug 4, 2025 | 19.82 | 19.82 | 19.77 | 19.77 | 19.58 | -0.38% | 602 |
| Aug 1, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.65 | 0.38% | 400 |
| Jul 31, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.48 | -0.03% | 310 |
| Jul 30, 2025 | 19.74 | 19.83 | 19.74 | 19.78 | 19.49 | -0.20% | 3,248 |
| Jul 29, 2025 | 19.73 | 19.85 | 19.73 | 19.82 | 19.53 | 0.03% | 2,475 |
| Jul 28, 2025 | 19.70 | 19.85 | 19.69 | 19.81 | 19.52 | 0.35% | 2,349 |
| Jul 25, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.45 | 0.13% | 583 |
| Jul 24, 2025 | 19.69 | 19.73 | 19.69 | 19.72 | 19.43 | -0.10% | 5,435 |