Skip to main content

Virtus Duff & Phelps Clean Energy ETF (NY: VCLN )

20.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 20.82 20.82 20.82 20.82 0 -0.05(-0.25%)
May 25, 2023 20.87 20.87 20.87 20.87 0 -0.00(-0.01%)
May 24, 2023 20.87 20.87 20.87 20.87 100 -0.23(-1.09%)
May 23, 2023 21.10 21.10 21.10 21.10 0 -0.17(-0.81%)
May 22, 2023 21.27 21.27 21.27 21.27 110 +0.19(+0.92%)
May 19, 2023 21.08 21.08 21.08 21.08 100 -0.10(-0.48%)
May 18, 2023 21.18 21.18 21.18 21.18 0 -0.17(-0.79%)
May 17, 2023 21.35 21.35 21.35 21.35 25 +0.07(+0.33%)
May 16, 2023 21.44 21.44 21.22 21.28 295 -0.47(-2.17%)
May 15, 2023 21.75 21.75 21.75 21.75 12 +0.21(+0.97%)
May 12, 2023 21.77 21.77 21.54 21.54 252 +0.64(+3.05%)
May 11, 2023 20.90 20.90 20.90 20.90 1 -0.17(-0.82%)
May 10, 2023 21.08 21.08 21.08 21.08 4 +0.20(+0.96%)
May 09, 2023 20.88 20.88 20.88 20.88 0 -0.19(-0.90%)
May 08, 2023 21.07 21.07 21.07 21.07 0 -0.03(-0.14%)
May 05, 2023 21.10 21.10 21.10 21.10 0 +0.39(+1.87%)
May 04, 2023 20.71 20.71 20.71 20.71 0 +0.12(+0.58%)
May 03, 2023 20.59 20.59 20.59 20.59 0 -0.05(-0.23%)
May 02, 2023 20.64 20.64 20.64 20.64 1 -0.45(-2.13%)
May 01, 2023 21.08 21.08 21.08 21.08 8 -0.19(-0.88%)
Apr 28, 2023 21.29 21.29 21.27 21.27 405 -0.17(-0.80%)
Apr 27, 2023 21.37 21.44 21.32 21.44 200 +0.38(+1.83%)
Apr 26, 2023 21.06 21.06 21.06 21.06 4 -0.97(-4.40%)
Apr 25, 2023 22.03 22.03 22.03 22.03 5 -0.38(-1.68%)
Apr 24, 2023 22.40 22.40 22.40 22.40 6 -0.03(-0.11%)
Apr 21, 2023 22.43 22.43 22.43 22.43 0 +0.05(+0.23%)
Apr 20, 2023 22.38 22.38 22.38 22.38 0 -0.06(-0.28%)
Apr 19, 2023 22.44 22.44 22.44 22.44 80 -0.04(-0.18%)
Apr 18, 2023 22.48 22.48 22.48 22.48 0 -0.05(-0.24%)
Apr 17, 2023 22.54 22.54 22.54 22.54 22 +0.38(+1.70%)
Apr 14, 2023 22.16 22.16 22.16 22.16 100 -0.30(-1.35%)
Apr 13, 2023 22.46 22.46 22.46 22.46 5 +0.40(+1.81%)
Apr 12, 2023 22.06 22.06 22.06 22.06 0 -0.06(-0.27%)
Apr 11, 2023 22.12 22.12 22.12 22.12 14 +0.11(+0.51%)
Apr 10, 2023 22.01 22.01 22.01 22.01 14 +0.19(+0.87%)
Apr 06, 2023 21.82 21.82 21.82 21.82 0 +0.03(+0.16%)
Apr 05, 2023 21.79 21.79 21.79 21.79 3 -0.22(-0.99%)
Apr 04, 2023 22.01 22.01 22.01 22.01 3 -0.13(-0.60%)
Apr 03, 2023 22.14 22.14 22.14 22.14 38 -0.26(-1.18%)
Mar 31, 2023 22.40 22.40 22.40 22.40 0 +0.31(+1.41%)
Mar 30, 2023 22.09 22.09 22.09 22.09 0 +0.34(+1.57%)
Mar 29, 2023 21.75 21.75 21.75 21.75 31 +0.42(+1.99%)
Mar 28, 2023 21.33 21.33 21.33 21.33 31 -0.01(-0.03%)
Mar 27, 2023 21.33 21.33 21.33 21.33 35 +0.13(+0.62%)
Mar 24, 2023 21.20 21.20 21.20 21.20 100 -0.24(-1.11%)
Mar 23, 2023 21.44 21.44 21.44 21.44 31 +0.10(+0.45%)
Mar 22, 2023 21.34 21.34 21.34 21.34 3 -0.29(-1.35%)
Mar 21, 2023 21.64 21.64 21.64 21.64 0 +0.53(+2.50%)
Mar 20, 2023 21.11 21.11 21.11 21.11 0 +0.33(+1.60%)
Mar 17, 2023 20.78 20.78 20.78 20.78 100 -0.70(-3.24%)
Mar 16, 2023 21.47 21.47 21.47 21.47 82 -0.07(-0.30%)
Mar 15, 2023 21.54 21.54 21.54 21.54 0 -0.59(-2.66%)
Mar 14, 2023 22.13 22.13 22.13 22.13 35 +0.25(+1.15%)
Mar 13, 2023 21.70 21.87 21.70 21.87 115 +0.08(+0.37%)
Mar 10, 2023 21.80 21.80 21.80 21.80 100 -0.51(-2.29%)
Mar 09, 2023 22.31 22.31 22.31 22.31 0 -0.32(-1.40%)
Mar 08, 2023 22.62 22.62 22.62 22.62 0 -0.09(-0.41%)
Mar 07, 2023 22.71 22.71 22.71 22.71 1 -0.26(-1.14%)
Mar 06, 2023 22.98 22.98 22.98 22.98 6 +0.15(+0.65%)
Mar 03, 2023 22.83 22.83 22.83 22.83 100 +0.50(+2.25%)
Mar 02, 2023 22.32 22.32 22.32 22.32 0 -0.03(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.