Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
20.00
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
VETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.02 | 20.02 | 19.99 | 20.00 | 20.00 | -0.07% | 5,541 |
| Dec 4, 2025 | 20.05 | 20.09 | 20.02 | 20.02 | 20.02 | -0.10% | 4,742 |
| Dec 3, 2025 | 20.05 | 20.13 | 20.02 | 20.04 | 20.04 | 0.12% | 20,139 |
| Dec 2, 2025 | 19.99 | 20.07 | 19.98 | 20.01 | 20.01 | 0.05% | 16,275 |
| Dec 1, 2025 | 20.00 | 20.04 | 19.98 | 20.00 | 20.00 | -0.80% | 36,772 |
| Nov 28, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 20.05 | -0.40% | 5,026 |
| Nov 26, 2025 | 20.20 | 20.30 | 20.19 | 20.24 | 20.13 | 0.15% | 21,477 |
| Nov 25, 2025 | 20.16 | 20.22 | 20.16 | 20.21 | 20.10 | 0.30% | 5,357 |
| Nov 24, 2025 | 20.14 | 20.27 | 20.07 | 20.15 | 20.04 | 0.22% | 12,552 |
| Nov 21, 2025 | 20.09 | 20.18 | 20.09 | 20.11 | 19.99 | 0.35% | 9,127 |
| Nov 20, 2025 | 20.05 | 20.06 | 20.04 | 20.04 | 19.92 | -0.02% | 1,854 |
| Nov 19, 2025 | 20.07 | 20.07 | 20.04 | 20.04 | 19.93 | -0.07% | 5,439 |
| Nov 18, 2025 | 20.04 | 20.14 | 20.04 | 20.06 | 19.94 | 0.08% | 28,137 |
| Nov 17, 2025 | 20.04 | 20.16 | 20.02 | 20.04 | 19.93 | -0.11% | 21,081 |
| Nov 14, 2025 | 20.22 | 20.22 | 20.04 | 20.06 | 19.95 | -0.15% | 32,360 |
| Nov 13, 2025 | 20.07 | 20.22 | 20.04 | 20.09 | 19.98 | -0.34% | 13,135 |
| Nov 12, 2025 | 20.17 | 20.17 | 20.06 | 20.16 | 20.04 | -0.05% | 32,068 |
| Nov 11, 2025 | 20.11 | 20.23 | 20.10 | 20.17 | 20.06 | 0.39% | 19,714 |
| Nov 10, 2025 | 20.09 | 20.21 | 20.07 | 20.09 | 19.98 | 0.25% | 1,640 |
| Nov 7, 2025 | 20.09 | 20.09 | 20.02 | 20.04 | 19.93 | 0.05% | 773 |
| Nov 6, 2025 | 20.05 | 20.16 | 20.03 | 20.03 | 19.92 | 0.33% | 5,682 |
| Nov 5, 2025 | 20.00 | 20.11 | 19.95 | 19.97 | 19.85 | -0.34% | 1,598 |
| Nov 4, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.92 | -0.43% | 680 |
| Nov 3, 2025 | 20.01 | 20.12 | 20.01 | 20.12 | 20.01 | -0.22% | 12,571 |
| Oct 31, 2025 | 20.17 | 20.26 | 20.16 | 20.17 | 19.94 | -0.02% | 5,855 |
| Oct 30, 2025 | 20.17 | 20.21 | 20.13 | 20.17 | 19.94 | 0.12% | 63,886 |
| Oct 29, 2025 | 20.24 | 20.26 | 20.15 | 20.15 | 19.92 | -0.49% | 49,135 |
| Oct 28, 2025 | 20.27 | 20.27 | 20.25 | 20.25 | 20.02 | 0.10% | 475 |
| Oct 27, 2025 | 20.21 | 20.23 | 20.21 | 20.23 | 20.00 | 0.47% | 11,474 |
| Oct 24, 2025 | 20.24 | 20.24 | 20.10 | 20.13 | 19.90 | -0.32% | 12,844 |
| Oct 23, 2025 | 20.20 | 20.22 | 20.20 | 20.20 | 19.97 | -0.20% | 10,357 |
| Oct 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.01 | 0.27% | 387 |
| Oct 21, 2025 | 20.24 | 20.25 | 20.18 | 20.18 | 19.95 | 0.45% | 1,538 |
| Oct 20, 2025 | 20.23 | 20.23 | 20.09 | 20.09 | 19.86 | -0.52% | 4,442 |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | 0.52% | 265 |
| Oct 16, 2025 | 20.18 | 20.18 | 20.09 | 20.09 | 19.86 | -0.12% | 3,458 |
| Oct 15, 2025 | 20.12 | 20.17 | 20.12 | 20.12 | 19.89 | 0.42% | 1,362 |
| Oct 14, 2025 | 20.10 | 20.13 | 20.03 | 20.03 | 19.81 | -0.22% | 3,640 |
| Oct 13, 2025 | 20.07 | 20.08 | 20.07 | 20.08 | 19.85 | 0.02% | 343 |
| Oct 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.84 | 0.27% | 154 |
| Oct 9, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.79 | -0.10% | 345 |
| Oct 8, 2025 | 20.08 | 20.08 | 20.04 | 20.04 | 19.81 | 0.23% | 484 |
| Oct 7, 2025 | 20.03 | 20.03 | 19.99 | 19.99 | 19.77 | 0.25% | 365 |
| Oct 6, 2025 | 20.01 | 20.01 | 19.94 | 19.94 | 19.72 | -0.25% | 8,936 |
| Oct 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.77 | -0.07% | 186 |
| Oct 2, 2025 | 20.00 | 20.03 | 19.97 | 20.01 | 19.78 | 0.13% | 2,759 |
| Oct 1, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.76 | -0.17% | 328 |
| Sep 30, 2025 | 20.03 | 20.03 | 20.00 | 20.02 | 19.70 | -0.07% | 2,665 |
| Sep 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.71 | 0.18% | 223 |
| Sep 26, 2025 | 20.03 | 20.03 | 19.98 | 20.00 | 19.68 | -0.07% | 2,563 |