Skip to main content

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

17.43 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.01 17.01 17.01 17.01 0 +0.01(+0.07%)
Sep 28, 2023 17.00 17.00 17.00 17.00 1 -0.01(-0.05%)
Sep 27, 2023 17.01 17.01 17.01 17.01 1 -0.14(-0.80%)
Sep 26, 2023 17.15 17.15 17.15 17.15 4 -0.35(-1.99%)
Sep 25, 2023 17.49 17.49 17.49 17.49 1 -0.10(-0.58%)
Sep 22, 2023 17.60 17.60 17.60 17.60 100 -0.16(-0.92%)
Sep 21, 2023 17.76 17.76 17.76 17.76 1 -0.34(-1.87%)
Sep 20, 2023 18.32 18.32 18.10 18.10 253 +0.03(+0.15%)
Sep 19, 2023 18.07 18.07 18.07 18.07 2 +0.08(+0.43%)
Sep 18, 2023 17.99 17.99 17.99 17.99 0 -0.23(-1.24%)
Sep 15, 2023 18.22 18.22 18.22 18.22 0 -0.22(-1.18%)
Sep 14, 2023 18.44 18.44 18.44 18.44 8 +0.44(+2.45%)
Sep 13, 2023 18.00 18.00 18.00 18.00 20 -0.10(-0.57%)
Sep 12, 2023 18.10 18.10 18.10 18.10 11 +0.08(+0.46%)
Sep 11, 2023 18.02 18.02 18.02 18.02 47 +0.07(+0.41%)
Sep 08, 2023 17.94 17.94 17.94 17.94 0 +0.03(+0.15%)
Sep 07, 2023 17.92 17.92 17.92 17.92 0 -0.09(-0.53%)
Sep 06, 2023 18.01 18.01 18.01 18.01 3 -0.20(-1.07%)
Sep 05, 2023 18.21 18.21 18.21 18.21 7 -0.36(-1.93%)
Sep 01, 2023 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
Aug 31, 2023 18.56 18.56 18.56 18.56 149 -0.08(-0.44%)
Aug 30, 2023 18.64 18.64 18.64 18.64 9 -0.40(-2.09%)
Aug 29, 2023 19.04 19.04 19.04 19.04 6 +0.44(+2.35%)
Aug 28, 2023 18.60 18.60 18.60 18.60 12 +0.12(+0.64%)
Aug 25, 2023 18.49 18.49 18.49 18.49 100 +0.17(+0.90%)
Aug 24, 2023 18.32 18.32 18.32 18.32 19 -0.24(-1.27%)
Aug 23, 2023 18.56 18.56 18.56 18.56 1 +0.25(+1.36%)
Aug 22, 2023 18.36 18.40 18.31 18.31 245,131 -0.06(-0.31%)
Aug 21, 2023 18.36 18.36 18.36 18.36 0 -0.05(-0.29%)
Aug 18, 2023 18.46 18.49 18.42 18.42 412 +0.03(+0.17%)
Aug 17, 2023 18.58 18.58 18.37 18.38 332 -0.23(-1.25%)
Aug 16, 2023 18.58 18.62 18.58 18.62 104 -0.16(-0.86%)
Aug 15, 2023 18.78 18.78 18.78 18.78 0 -0.61(-3.16%)
Aug 14, 2023 19.39 19.39 19.39 19.39 149 +0.03(+0.16%)
Aug 11, 2023 19.36 19.36 19.36 19.36 100 -0.06(-0.31%)
Aug 10, 2023 19.71 19.71 19.42 19.42 346 -0.25(-1.26%)
Aug 09, 2023 19.67 19.67 19.67 19.67 0 +0.18(+0.91%)
Aug 08, 2023 19.49 19.49 19.49 19.49 211 +0.01(+0.03%)
Aug 07, 2023 19.49 19.49 19.49 19.49 5 -0.07(-0.38%)
Aug 04, 2023 19.56 19.56 19.56 19.56 0 -0.15(-0.78%)
Aug 03, 2023 19.71 19.71 19.71 19.71 5 -0.09(-0.47%)
Aug 02, 2023 19.81 19.81 19.81 19.81 1 -0.74(-3.62%)
Aug 01, 2023 20.55 20.55 20.55 20.55 0 -0.30(-1.43%)
Jul 31, 2023 20.85 20.85 20.85 20.85 3 +0.10(+0.49%)
Jul 28, 2023 20.75 20.75 20.75 20.75 100 +0.03(+0.12%)
Jul 27, 2023 20.72 20.72 20.72 20.72 5 -0.47(-2.23%)
Jul 26, 2023 21.20 21.20 21.20 21.20 0 -0.08(-0.40%)
Jul 25, 2023 21.28 21.28 21.28 21.28 0 +0.02(+0.11%)
Jul 24, 2023 21.26 21.26 21.26 21.26 10 -0.08(-0.38%)
Jul 21, 2023 21.27 21.34 21.27 21.34 469 +0.06(+0.27%)
Jul 20, 2023 21.28 21.28 21.28 21.28 2 -0.19(-0.87%)
Jul 19, 2023 21.47 21.47 21.47 21.47 0 -0.01(-0.06%)
Jul 18, 2023 21.48 21.48 21.48 21.48 0 -0.13(-0.61%)
Jul 17, 2023 21.61 21.61 21.61 21.61 6 +0.42(+2.00%)
Jul 14, 2023 21.19 21.19 21.19 21.19 0 -0.29(-1.34%)
Jul 13, 2023 21.48 21.48 21.48 21.48 0 +0.35(+1.65%)
Jul 12, 2023 21.13 21.13 21.13 21.13 1 +0.34(+1.65%)
Jul 11, 2023 20.78 20.78 20.78 20.78 5 +0.09(+0.44%)
Jul 10, 2023 20.69 20.69 20.69 20.69 4 +0.23(+1.11%)
Jul 07, 2023 20.47 20.47 20.47 20.47 0 +0.17(+0.83%)
Jul 06, 2023 20.30 20.30 20.30 20.30 0 -0.45(-2.19%)
Jul 05, 2023 20.75 20.75 20.75 20.75 18 -0.29(-1.36%)
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.