Skip to main content
logo
Academy Veteran Impact ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
19.70
+0.04 (0.20%)
Jul 18, 2025, 4:00 PM - Market closed

VETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.6819.7019.6819.7019.700.23%275
Jul 17, 202519.6719.6719.6619.6619.66-0.03%234
Jul 16, 202519.6719.6719.6619.6619.66-0.08%698
Jul 15, 202519.6819.6819.6819.6819.68-0.05%263
Jul 14, 202519.7219.7319.6919.6919.69-0.23%1,993
Jul 11, 202519.7319.7319.7319.7319.73-0.28%460
Jul 10, 202519.7919.7919.7919.7919.790.03%414
Jul 9, 202519.7219.7819.7219.7819.780.50%746
Jul 8, 202519.6619.6819.6619.6819.68-0.14%1,029
Jul 7, 202519.7319.7319.7119.7119.71-0.23%3,623
Jul 3, 202519.7619.7619.7619.7619.76-0.20%379
Jul 2, 202519.8119.8119.8019.8019.80-0.25%1,242
Jul 1, 202519.8219.8519.8219.8519.85-0.60%1,494
Jun 30, 202519.9819.9819.9719.9719.850.43%731
Jun 27, 202519.9019.9219.8719.8819.77-0.50%1,053
Jun 26, 202519.9519.9819.9519.9819.870.25%1,093
Jun 25, 202519.8719.9319.8219.9319.820.20%1,408
Jun 24, 202519.8219.9219.7919.8919.780.48%251,077
Jun 23, 202519.7919.8419.7919.8019.680.28%2,260
Jun 20, 202519.7319.7719.7319.7419.630.05%3,128
Jun 18, 202519.7519.7519.7319.7319.62-0.03%934
Jun 17, 202519.7419.7419.7419.7419.620.36%390
Jun 16, 202519.6719.6719.6719.6719.55-0.33%302
Jun 13, 202519.7219.7319.7219.7319.62-0.25%500
Jun 12, 202519.7819.7819.7819.7819.670.23%205
Jun 11, 202519.7419.7419.7419.7419.620.46%140
Jun 10, 202519.6219.6519.6219.6519.530.33%2,022
Jun 9, 202519.5819.5819.5819.5819.470.43%317
Jun 6, 202519.5619.5619.5019.5019.38-0.56%2,991
Jun 5, 202519.6119.6119.6119.6119.49-0.25%83
Jun 4, 202519.6619.6619.6619.6619.540.72%233
Jun 3, 202519.5719.5719.5219.5219.40-0.08%505
Jun 2, 202519.5419.5719.5319.5319.42-1.16%1,009
May 30, 202519.7119.7619.7119.7619.550.20%468
May 29, 202519.7219.7219.7219.7219.510.41%1,302
May 28, 202519.6419.6419.6419.6419.43-0.05%1,128
May 27, 202519.6619.6619.6119.6519.440.61%27,510
May 23, 202519.5019.5319.5019.5319.32-0.31%812
May 22, 202519.4619.5919.4619.5919.380.44%19,026
May 21, 202519.5519.5519.5119.5119.30-0.56%202
May 20, 202519.6219.6219.6219.6219.41-0.58%2,710
May 19, 202519.6819.7319.6819.7319.520.33%1,136
May 16, 202519.7319.7319.6719.6719.460.08%705
May 15, 202519.6319.6519.6319.6519.440.26%667
May 14, 202519.5719.6019.5719.6019.39-0.31%765
May 13, 202519.6719.7419.6519.6619.450.05%674
May 12, 202519.6519.7119.6519.6519.44-0.58%1,048
May 9, 202519.7619.7919.6619.7719.550.07%892
May 8, 202519.8719.8719.7119.7519.54-0.30%1,146
May 7, 202519.7519.8119.7519.8119.600.40%693