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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% | 1,128 |
May 27, 2025 | 19.66 | 19.66 | 19.61 | 19.65 | 19.65 | 0.61% | 27,510 |
May 23, 2025 | 19.50 | 19.53 | 19.50 | 19.53 | 19.53 | -0.31% | 812 |
May 22, 2025 | 19.46 | 19.59 | 19.46 | 19.59 | 19.59 | 0.44% | 19,026 |
May 21, 2025 | 19.55 | 19.55 | 19.51 | 19.51 | 19.51 | -0.56% | 202 |
May 20, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.58% | 2,710 |
May 19, 2025 | 19.68 | 19.73 | 19.68 | 19.73 | 19.73 | 0.33% | 1,136 |
May 16, 2025 | 19.73 | 19.73 | 19.67 | 19.67 | 19.67 | 0.08% | 705 |
May 15, 2025 | 19.63 | 19.65 | 19.63 | 19.65 | 19.65 | 0.26% | 667 |
May 14, 2025 | 19.57 | 19.60 | 19.57 | 19.60 | 19.60 | -0.31% | 765 |
May 13, 2025 | 19.67 | 19.74 | 19.65 | 19.66 | 19.66 | 0.05% | 674 |
May 12, 2025 | 19.65 | 19.71 | 19.65 | 19.65 | 19.65 | -0.58% | 1,048 |
May 9, 2025 | 19.76 | 19.79 | 19.66 | 19.77 | 19.77 | 0.07% | 892 |
May 8, 2025 | 19.87 | 19.87 | 19.71 | 19.75 | 19.75 | -0.30% | 1,146 |
May 7, 2025 | 19.75 | 19.81 | 19.75 | 19.81 | 19.81 | 0.40% | 693 |
May 6, 2025 | 19.69 | 19.73 | 19.69 | 19.73 | 19.73 | 0.78% | 2,606 |
May 5, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.58% | 1,132 |
May 2, 2025 | 19.77 | 19.77 | 19.67 | 19.70 | 19.70 | -0.50% | 1,053 |
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 |