Academy Veteran Impact ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
19.79
-0.17 (-0.86%)
May 1, 2025, 2:00 PM EDT - Market closed
VETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 19.86 | 19.86 | 19.79 | 19.79 | 19.79 | -0.86% | 1,075 |
| Apr 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.05% | 359 |
| Apr 29, 2025 | 19.98 | 19.99 | 19.96 | 19.96 | 19.87 | 0.25% | 482 |
| Apr 28, 2025 | 19.90 | 19.93 | 19.90 | 19.91 | 19.82 | 0.15% | 547 |
| Apr 25, 2025 | 19.90 | 19.90 | 19.88 | 19.88 | 19.79 | 0.38% | 645 |
| Apr 24, 2025 | 19.76 | 19.84 | 19.76 | 19.80 | 19.71 | 0.13% | 4,676 |
| Apr 23, 2025 | 19.77 | 19.78 | 19.74 | 19.78 | 19.69 | 0.41% | 4,317 |
| Apr 22, 2025 | 19.69 | 19.74 | 19.66 | 19.70 | 19.61 | -0.28% | 6,928 |
| Apr 21, 2025 | 19.70 | 19.76 | 19.64 | 19.75 | 19.66 | 0.13% | 1,941 |
| Apr 17, 2025 | 19.80 | 19.80 | 19.73 | 19.73 | 19.64 | -0.88% | 2,146 |
| Apr 16, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.81 | 0.48% | 5,971 |
| Apr 15, 2025 | 19.85 | 19.90 | 19.81 | 19.81 | 19.72 | 0.46% | 2,601 |
| Apr 14, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | -0.13% | 141 |
| Apr 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | 0.84% | 329 |
| Apr 10, 2025 | 19.56 | 19.61 | 19.56 | 19.58 | 19.49 | -1.20% | 821 |
| Apr 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | -0.08% | 541 |
| Apr 8, 2025 | 19.96 | 19.96 | 19.83 | 19.83 | 19.74 | -0.44% | 691 |
| Apr 7, 2025 | 20.06 | 20.19 | 19.91 | 19.91 | 19.83 | -1.08% | 3,687 |
| Apr 4, 2025 | 20.23 | 20.23 | 20.13 | 20.13 | 20.04 | 0.08% | 2,152 |
| Apr 3, 2025 | 20.12 | 20.13 | 20.12 | 20.12 | 20.03 | 0.68% | 1,413 |
| Apr 2, 2025 | 20.03 | 20.03 | 19.98 | 19.98 | 19.89 | -0.10% | 1,543 |
| Apr 1, 2025 | 20.01 | 20.02 | 20.00 | 20.00 | 19.91 | -0.20% | 421 |
| Mar 31, 2025 | 20.04 | 20.07 | 20.04 | 20.04 | 19.86 | 0.07% | 1,844 |
| Mar 28, 2025 | 19.99 | 20.03 | 19.99 | 20.03 | 19.84 | 0.43% | 337 |
| Mar 27, 2025 | 19.90 | 19.94 | 19.90 | 19.94 | 19.76 | 0.09% | 403 |
| Mar 26, 2025 | 19.91 | 19.93 | 19.91 | 19.92 | 19.74 | 0.27% | 579 |
| Mar 25, 2025 | 19.92 | 19.92 | 19.87 | 19.87 | 19.69 | -0.20% | 2,373 |
| Mar 24, 2025 | 19.97 | 19.99 | 19.91 | 19.91 | 19.73 | -0.67% | 7,677 |
| Mar 21, 2025 | 20.08 | 20.08 | 20.02 | 20.05 | 19.86 | 0.01% | 21,386 |
| Mar 20, 2025 | 20.06 | 20.06 | 20.04 | 20.04 | 19.86 | 0.24% | 3,131 |
| Mar 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 0.23% | 101 |
| Mar 18, 2025 | 19.94 | 19.96 | 19.92 | 19.95 | 19.77 | -0.20% | 1,420 |
| Mar 17, 2025 | 19.97 | 20.01 | 19.97 | 19.99 | 19.81 | 0.43% | 4,953 |
| Mar 14, 2025 | 19.89 | 19.91 | 19.89 | 19.91 | 19.72 | -0.25% | 790 |
| Mar 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.77 | 0.30% | 144 |
| Mar 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -0.28% | 176 |
| Mar 11, 2025 | 19.99 | 19.99 | 19.95 | 19.95 | 19.77 | -0.32% | 406 |
| Mar 10, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.83 | 0.48% | 259 |
| Mar 7, 2025 | 19.99 | 19.99 | 19.92 | 19.92 | 19.74 | -0.15% | 258 |
| Mar 6, 2025 | 19.95 | 19.96 | 19.89 | 19.95 | 19.77 | -0.03% | 3,114 |
| Mar 5, 2025 | 19.98 | 19.98 | 19.96 | 19.96 | 19.77 | -0.32% | 284 |
| Mar 4, 2025 | 20.09 | 20.09 | 20.02 | 20.02 | 19.84 | -0.21% | 390 |
| Mar 3, 2025 | 20.02 | 20.06 | 20.02 | 20.06 | 19.88 | -0.57% | 768 |
| Feb 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.90 | 0.36% | 38 |
| Feb 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.83 | 0.01% | 42 |
| Feb 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.83 | 0.16% | 310 |
| Feb 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.80 | 0.70% | 81 |
| Feb 24, 2025 | 19.93 | 19.96 | 19.93 | 19.93 | 19.66 | -0.04% | 2,254 |
| Feb 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.66 | 0.54% | 687 |
| Feb 20, 2025 | 19.81 | 19.83 | 19.81 | 19.83 | 19.56 | 0.18% | 2,608 |