Skip to main content
Academy Veteran Impact ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
19.64
-0.01 (-0.05%)
May 28, 2025, 4:00 PM - Market closed

VETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.6419.6419.6419.6419.64-0.05%1,128
May 27, 202519.6619.6619.6119.6519.650.61%27,510
May 23, 202519.5019.5319.5019.5319.53-0.31%812
May 22, 202519.4619.5919.4619.5919.590.44%19,026
May 21, 202519.5519.5519.5119.5119.51-0.56%202
May 20, 202519.6219.6219.6219.6219.62-0.58%2,710
May 19, 202519.6819.7319.6819.7319.730.33%1,136
May 16, 202519.7319.7319.6719.6719.670.08%705
May 15, 202519.6319.6519.6319.6519.650.26%667
May 14, 202519.5719.6019.5719.6019.60-0.31%765
May 13, 202519.6719.7419.6519.6619.660.05%674
May 12, 202519.6519.7119.6519.6519.65-0.58%1,048
May 9, 202519.7619.7919.6619.7719.770.07%892
May 8, 202519.8719.8719.7119.7519.75-0.30%1,146
May 7, 202519.7519.8119.7519.8119.810.40%693
May 6, 202519.6919.7319.6919.7319.730.78%2,606
May 5, 202519.5819.5819.5819.5819.58-0.58%1,132
May 2, 202519.7719.7719.6719.7019.70-0.50%1,053
May 1, 202519.8619.8619.7919.7919.79-0.86%1,075
Apr 30, 202519.9719.9719.9719.9719.880.05%359
Apr 29, 202519.9819.9919.9619.9619.870.25%482
Apr 28, 202519.9019.9319.9019.9119.820.15%547
Apr 25, 202519.9019.9019.8819.8819.790.38%645
Apr 24, 202519.7619.8419.7619.8019.710.13%4,676
Apr 23, 202519.7719.7819.7419.7819.690.41%4,317
Apr 22, 202519.6919.7419.6619.7019.61-0.28%6,928
Apr 21, 202519.7019.7619.6419.7519.660.13%1,941
Apr 17, 202519.8019.8019.7319.7319.64-0.88%2,146
Apr 16, 202519.8019.9019.8019.9019.810.48%5,971
Apr 15, 202519.8519.9019.8119.8119.720.46%2,601
Apr 14, 202519.7219.7219.7219.7219.63-0.13%141
Apr 11, 202519.7419.7419.7419.7419.650.84%329
Apr 10, 202519.5619.6119.5619.5819.49-1.20%821
Apr 9, 202519.8119.8119.8119.8119.72-0.08%541
Apr 8, 202519.9619.9619.8319.8319.74-0.44%691
Apr 7, 202520.0620.1919.9119.9119.83-1.08%3,687
Apr 4, 202520.2320.2320.1320.1320.040.08%2,152
Apr 3, 202520.1220.1320.1220.1220.030.68%1,413
Apr 2, 202520.0320.0319.9819.9819.89-0.10%1,543
Apr 1, 202520.0120.0220.0020.0019.91-0.20%421
Mar 31, 202520.0420.0720.0420.0419.860.07%1,844
Mar 28, 202519.9920.0319.9920.0319.840.43%337
Mar 27, 202519.9019.9419.9019.9419.760.09%403
Mar 26, 202519.9119.9319.9119.9219.740.27%579
Mar 25, 202519.9219.9219.8719.8719.69-0.20%2,373
Mar 24, 202519.9719.9919.9119.9119.73-0.67%7,677
Mar 21, 202520.0820.0820.0220.0519.860.01%21,386
Mar 20, 202520.0620.0620.0420.0419.860.24%3,131
Mar 19, 202520.0020.0020.0020.0019.810.23%101
Mar 18, 202519.9419.9619.9219.9519.77-0.20%1,420