Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
20.10
-0.01 (-0.05%)
Jan 30, 2026, 4:00 PM EST - Market closed
VETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.13 | 20.20 | 20.10 | 20.10 | 20.10 | -0.05% | 1,317 |
| Jan 29, 2026 | 20.06 | 20.13 | 20.05 | 20.11 | 20.11 | -0.02% | 785 |
| Jan 28, 2026 | 20.12 | 20.13 | 20.07 | 20.12 | 20.12 | -0.03% | 6,611 |
| Jan 27, 2026 | 20.15 | 20.15 | 20.12 | 20.12 | 20.12 | -0.09% | 1,575 |
| Jan 26, 2026 | 20.11 | 20.20 | 20.10 | 20.14 | 20.14 | 0.27% | 5,005 |
| Jan 23, 2026 | 19.99 | 20.11 | 19.99 | 20.09 | 20.09 | 0.22% | 11,280 |
| Jan 22, 2026 | 20.02 | 20.05 | 20.01 | 20.04 | 20.04 | 0.20% | 7,331 |
| Jan 21, 2026 | 20.04 | 20.04 | 19.98 | 20.00 | 20.00 | 0.03% | 6,991 |
| Jan 20, 2026 | 19.93 | 20.09 | 19.91 | 20.00 | 20.00 | -0.47% | 15,609 |
| Jan 16, 2026 | 20.14 | 20.14 | 20.09 | 20.09 | 20.09 | -0.05% | 648 |
| Jan 15, 2026 | 20.14 | 20.14 | 20.09 | 20.10 | 20.10 | -0.10% | 49,497 |
| Jan 14, 2026 | 20.10 | 20.15 | 20.10 | 20.12 | 20.12 | 0.25% | 10,183 |
| Jan 13, 2026 | 20.21 | 20.21 | 20.05 | 20.07 | 20.07 | -0.55% | 5,204 |
| Jan 12, 2026 | 20.10 | 20.25 | 20.09 | 20.18 | 20.18 | 0.34% | 4,922 |
| Jan 9, 2026 | 20.10 | 20.14 | 20.10 | 20.11 | 20.11 | 0.63% | 7,815 |
| Jan 8, 2026 | 20.00 | 20.01 | 19.96 | 19.99 | 19.99 | -0.08% | 8,664 |
| Jan 7, 2026 | 20.00 | 20.03 | 19.99 | 20.00 | 20.00 | 0.15% | 6,813 |
| Jan 6, 2026 | 19.98 | 20.00 | 19.97 | 19.97 | 19.97 | -0.17% | 4,499 |
| Jan 5, 2026 | 20.01 | 20.03 | 20.01 | 20.01 | 20.01 | 0.20% | 8,160 |
| Jan 2, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | -0.13% | 3,729 |
| Dec 31, 2025 | 19.99 | 20.05 | 19.96 | 19.99 | 19.99 | -0.10% | 29,034 |
| Dec 30, 2025 | 19.94 | 20.07 | 19.94 | 20.01 | 20.01 | -0.60% | 6,185 |
| Dec 29, 2025 | 20.09 | 20.15 | 20.09 | 20.13 | 20.00 | 0.06% | 3,233 |
| Dec 26, 2025 | 20.15 | 20.15 | 20.11 | 20.12 | 19.99 | 0.09% | 2,607 |
| Dec 24, 2025 | 20.08 | 20.15 | 20.08 | 20.10 | 19.97 | 0.10% | 46,777 |
| Dec 23, 2025 | 20.03 | 20.12 | 20.03 | 20.08 | 19.95 | -0.69% | 17,374 |
| Dec 22, 2025 | 20.11 | 20.22 | 20.05 | 20.22 | 20.09 | 0.72% | 8,504 |
| Dec 19, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 19.95 | -0.10% | 1,612 |
| Dec 18, 2025 | 20.12 | 20.12 | 20.06 | 20.10 | 19.97 | 0.19% | 8,081 |
| Dec 17, 2025 | 20.06 | 20.08 | 20.05 | 20.06 | 19.93 | -0.04% | 5,741 |
| Dec 16, 2025 | 20.05 | 20.15 | 20.04 | 20.07 | 19.94 | 0.07% | 3,102 |
| Dec 15, 2025 | 20.01 | 20.17 | 19.96 | 20.05 | 19.92 | 0.30% | 18,150 |
| Dec 12, 2025 | 19.98 | 20.12 | 19.98 | 19.99 | 19.86 | -0.20% | 8,648 |
| Dec 11, 2025 | 20.12 | 20.12 | 20.03 | 20.03 | 19.90 | -0.29% | 9,132 |
| Dec 10, 2025 | 20.05 | 20.49 | 19.98 | 20.09 | 19.96 | 0.48% | 17,389 |
| Dec 9, 2025 | 20.03 | 20.08 | 19.99 | 19.99 | 19.87 | -0.03% | 6,658 |
| Dec 8, 2025 | 20.01 | 20.09 | 19.98 | 20.00 | 19.87 | -0.01% | 7,253 |
| Dec 5, 2025 | 20.02 | 20.02 | 19.99 | 20.00 | 19.87 | -0.07% | 5,541 |
| Dec 4, 2025 | 20.05 | 20.09 | 20.02 | 20.02 | 19.89 | -0.10% | 4,742 |
| Dec 3, 2025 | 20.05 | 20.13 | 20.02 | 20.04 | 19.91 | 0.12% | 20,139 |
| Dec 2, 2025 | 19.99 | 20.07 | 19.98 | 20.01 | 19.88 | 0.05% | 16,275 |
| Dec 1, 2025 | 20.00 | 20.04 | 19.98 | 20.00 | 19.87 | -0.80% | 36,772 |
| Nov 28, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 19.92 | -0.40% | 5,026 |
| Nov 26, 2025 | 20.20 | 20.30 | 20.19 | 20.24 | 20.00 | 0.15% | 21,477 |
| Nov 25, 2025 | 20.16 | 20.22 | 20.16 | 20.21 | 19.97 | 0.30% | 5,357 |
| Nov 24, 2025 | 20.14 | 20.27 | 20.07 | 20.15 | 19.91 | 0.22% | 12,552 |
| Nov 21, 2025 | 20.09 | 20.18 | 20.09 | 20.11 | 19.87 | 0.35% | 9,127 |
| Nov 20, 2025 | 20.05 | 20.06 | 20.04 | 20.04 | 19.80 | -0.02% | 1,854 |
| Nov 19, 2025 | 20.07 | 20.07 | 20.04 | 20.04 | 19.80 | -0.07% | 5,439 |
| Nov 18, 2025 | 20.04 | 20.14 | 20.04 | 20.06 | 19.82 | 0.08% | 28,137 |