Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
20.13
-0.07 (-0.35%)
Oct 24, 2025, 4:00 PM EDT - Market closed
VETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.24 | 20.24 | 20.10 | 20.13 | 20.13 | -0.32% | 12,844 |
| Oct 23, 2025 | 20.20 | 20.22 | 20.20 | 20.20 | 20.20 | -0.20% | 10,357 |
| Oct 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.27% | 387 |
| Oct 21, 2025 | 20.24 | 20.25 | 20.18 | 20.18 | 20.18 | 0.45% | 1,538 |
| Oct 20, 2025 | 20.23 | 20.23 | 20.09 | 20.09 | 20.09 | -0.52% | 4,442 |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.52% | 265 |
| Oct 16, 2025 | 20.18 | 20.18 | 20.09 | 20.09 | 20.09 | -0.12% | 3,458 |
| Oct 15, 2025 | 20.12 | 20.17 | 20.12 | 20.12 | 20.12 | 0.42% | 1,362 |
| Oct 14, 2025 | 20.10 | 20.13 | 20.03 | 20.03 | 20.03 | -0.22% | 3,640 |
| Oct 13, 2025 | 20.07 | 20.08 | 20.07 | 20.08 | 20.08 | 0.02% | 343 |
| Oct 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.27% | 154 |
| Oct 9, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 20.02 | -0.10% | 345 |
| Oct 8, 2025 | 20.08 | 20.08 | 20.04 | 20.04 | 20.04 | 0.23% | 484 |
| Oct 7, 2025 | 20.03 | 20.03 | 19.99 | 19.99 | 19.99 | 0.25% | 365 |
| Oct 6, 2025 | 20.01 | 20.01 | 19.94 | 19.94 | 19.94 | -0.25% | 8,936 |
| Oct 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.07% | 186 |
| 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 |