Skip to main content
logo
Academy Veteran Impact ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
19.88
-0.10 (-0.50%)
Jun 27, 2025, 4:00 PM - Market closed

VETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.9019.9219.8719.8819.88-0.50%1,053
Jun 26, 202519.9519.9819.9519.9819.980.25%1,093
Jun 25, 202519.8719.9319.8219.9319.930.20%1,408
Jun 24, 202519.8219.9219.7919.8919.890.48%251,077
Jun 23, 202519.7919.8419.7919.8019.800.28%2,260
Jun 20, 202519.7319.7719.7319.7419.740.05%3,128
Jun 18, 202519.7519.7519.7319.7319.73-0.03%934
Jun 17, 202519.7419.7419.7419.7419.740.36%390
Jun 16, 202519.6719.6719.6719.6719.67-0.33%302
Jun 13, 202519.7219.7319.7219.7319.73-0.25%500
Jun 12, 202519.7819.7819.7819.7819.780.23%205
Jun 11, 202519.7419.7419.7419.7419.740.46%140
Jun 10, 202519.6219.6519.6219.6519.650.33%2,022
Jun 9, 202519.5819.5819.5819.5819.580.43%317
Jun 6, 202519.5619.5619.5019.5019.50-0.56%2,991
Jun 5, 202519.6119.6119.6119.6119.61-0.25%83
Jun 4, 202519.6619.6619.6619.6619.660.72%233
Jun 3, 202519.5719.5719.5219.5219.52-0.08%505
Jun 2, 202519.5419.5719.5319.5319.53-1.16%1,009
May 30, 202519.7119.7619.7119.7619.660.20%468
May 29, 202519.7219.7219.7219.7219.620.41%1,302
May 28, 202519.6419.6419.6419.6419.54-0.05%1,128
May 27, 202519.6619.6619.6119.6519.550.61%27,510
May 23, 202519.5019.5319.5019.5319.43-0.31%812
May 22, 202519.4619.5919.4619.5919.490.44%19,026
May 21, 202519.5519.5519.5119.5119.41-0.56%202
May 20, 202519.6219.6219.6219.6219.52-0.58%2,710
May 19, 202519.6819.7319.6819.7319.630.33%1,136
May 16, 202519.7319.7319.6719.6719.570.08%705
May 15, 202519.6319.6519.6319.6519.550.26%667
May 14, 202519.5719.6019.5719.6019.50-0.31%765
May 13, 202519.6719.7419.6519.6619.560.05%674
May 12, 202519.6519.7119.6519.6519.55-0.58%1,048
May 9, 202519.7619.7919.6619.7719.670.07%892
May 8, 202519.8719.8719.7119.7519.65-0.30%1,146
May 7, 202519.7519.8119.7519.8119.710.40%693
May 6, 202519.6919.7319.6919.7319.630.78%2,606
May 5, 202519.5819.5819.5819.5819.48-0.58%1,132
May 2, 202519.7719.7719.6719.7019.60-0.50%1,053
May 1, 202519.8619.8619.7919.7919.69-0.86%1,075
Apr 30, 202519.9719.9719.9719.9719.780.05%359
Apr 29, 202519.9819.9919.9619.9619.770.25%482
Apr 28, 202519.9019.9319.9019.9119.720.15%547
Apr 25, 202519.9019.9019.8819.8819.690.38%645
Apr 24, 202519.7619.8419.7619.8019.610.13%4,676
Apr 23, 202519.7719.7819.7419.7819.590.41%4,317
Apr 22, 202519.6919.7419.6619.7019.51-0.28%6,928
Apr 21, 202519.7019.7619.6419.7519.560.13%1,941
Apr 17, 202519.8019.8019.7319.7319.54-0.88%2,146
Apr 16, 202519.8019.9019.8019.9019.710.48%5,971