Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
17.89
+0.62 (3.58%)
May 12, 2025, 4:00 PM - Market closed
VCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.00 | 18.00 | 17.61 | 17.89 | 17.89 | 3.58% | 976 |
| May 9, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.21% | 67 |
| May 8, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.63% | - |
| May 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.15% | 5 |
| May 6, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.91% | 5 |
| May 5, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.57% | 2 |
| May 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.08% | 1 |
| May 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.29% | 1 |
| Apr 30, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.10% | - |
| Apr 29, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.47% | - |
| Apr 28, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.03% | - |
| Apr 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.77% | - |
| Apr 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.00% | - |
| Apr 23, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.79% | - |
| Apr 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.91% | 10 |
| Apr 21, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.22% | 8 |
| Apr 17, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.09% | 49 |
| Apr 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.01% | 1 |
| Apr 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.57% | 1 |
| Apr 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.83% | 29 |
| Apr 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 2.85% | 60 |
| Apr 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.08% | 807 |
| Apr 9, 2025 | 15.34 | 16.20 | 15.34 | 16.20 | 16.20 | 7.12% | 807 |
| Apr 8, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.66% | 3 |
| Apr 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -2.93% | 13 |
| Apr 4, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -6.20% | 1 |
| Apr 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.04% | 1 |
| Apr 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.88% | - |
| Apr 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.32% | 6 |
| Mar 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.81% | 6 |
| Mar 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.47% | 1 |
| Mar 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.04% | 57 |
| Mar 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.87% | 57 |
| Mar 25, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.17% | 1 |
| Mar 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.83% | 1 |
| Mar 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.83% | - |
| Mar 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.03% | 501 |
| Mar 19, 2025 | 17.07 | 17.31 | 17.05 | 17.31 | 17.31 | 0.87% | 501 |
| Mar 18, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.31% | 1 |
| Mar 17, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | 17.22 | 0.64% | 1,511 |
| Mar 14, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.42% | 1 |
| Mar 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.11% | 1 |
| Mar 12, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.48% | - |
| Mar 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.73% | - |
| Mar 10, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.18% | - |
| Mar 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.52% | - |
| Mar 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.45% | - |
| Mar 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.43% | - |
| Mar 4, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.46% | 212 |
| Mar 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.25% | 212 |