Virtus Duff & Phelps Clean Energy ETF (VCLN) Historical Stock Data
18.37 ↓0.24 (-1.31%)
As of August 13, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, VCLN is down 0.00% a day on average. There have been 24 days where Virtus Duff & Phelps Clean Energy ETF closed green and 6 days where VCLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 18.37 | 18.37 | ↑$0.00 (0.00%) | 18.37 | 18.37 | 62 |
| 2024-09-05 | 18.61 | 18.61 | ↑$0.00 (0.00%) | 18.61 | 18.61 | 64 |
| 2024-09-04 | 18.58 | 18.58 | ↑$0.00 (0.00%) | 18.58 | 18.58 | 65 |
| 2024-09-03 | 18.38 | 18.41 | ↑$0.03 (0.14%) | 18.38 | 18.41 | 316 |
| 2024-08-30 | 18.95 | 18.95 | ↑$0.00 (0.00%) | 18.95 | 18.95 | 63 |
| 2024-08-29 | 18.85 | 18.78 | ↓$0.07 (-0.36%) | 18.78 | 18.85 | 165 |
| 2024-08-28 | 18.80 | 18.84 | ↑$0.04 (0.22%) | 18.80 | 18.91 | 0.98K |
| 2024-08-27 | 18.96 | 18.96 | ↑$0.00 (0.00%) | 18.96 | 18.96 | 64 |
| 2024-08-26 | 19.05 | 19.05 | ↑$0.00 (0.00%) | 19.05 | 19.05 | 55 |
| 2024-08-23 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 19.00 | 19.00 | 83 |
| 2024-08-21 | 18.68 | 18.68 | ↑$0.00 (0.00%) | 18.68 | 18.68 | 93 |
| 2024-08-20 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.57 | 18.57 | 91 |
| 2024-08-19 | 18.74 | 18.78 | ↑$0.04 (0.21%) | 18.73 | 18.78 | 5.24K |
| 2024-08-16 | 18.39 | 18.46 | ↑$0.07 (0.37%) | 18.39 | 18.46 | 123 |
| 2024-08-15 | 18.58 | 18.58 | ↑$0.00 (0.00%) | 18.58 | 18.58 | 72 |
| 2024-08-14 | 18.51 | 18.40 | ↓$0.11 (-0.60%) | 18.40 | 18.51 | 5.25K |
| 2024-08-13 | 18.63 | 18.50 | ↓$0.13 (-0.72%) | 18.06 | 18.65 | 2.38K |
| 2024-08-12 | 18.10 | 18.10 | ↑$0.00 (0.00%) | 18.10 | 18.10 | 250 |
| 2024-08-09 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.14 | 18.14 | 45 |
| 2024-08-08 | 18.23 | 18.23 | ↑$0.00 (0.00%) | 18.23 | 18.23 | 3 |
| 2024-08-07 | 18.09 | 17.98 | ↓$0.11 (-0.64%) | 17.98 | 18.09 | 244 |
| 2024-08-06 | 17.61 | 17.67 | ↑$0.06 (0.36%) | 17.61 | 17.67 | 272 |
| 2024-08-05 | 17.53 | 17.53 | ↑$0.00 (0.00%) | 17.53 | 17.53 | 49 |
| 2024-08-02 | 18.10 | 18.10 | ↑$0.00 (0.00%) | 18.10 | 18.10 | 64 |
| 2024-08-01 | 18.17 | 18.47 | ↑$0.30 (1.66%) | 18.17 | 18.47 | 300 |
| 2024-07-31 | 18.73 | 18.73 | ↑$0.00 (0.00%) | 18.73 | 18.73 | 53 |
| 2024-07-30 | 18.37 | 18.38 | ↑$0.01 (0.06%) | 18.37 | 18.38 | 252 |
| 2024-07-29 | 18.51 | 18.49 | ↓$0.02 (-0.10%) | 18.49 | 18.51 | 5.64K |
| 2024-07-26 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.50 | 18.50 | 61 |
| 2024-07-25 | 18.38 | 18.25 | ↓$0.13 (-0.68%) | 18.25 | 18.38 | 472 |
Create an account or log in to view more rows.
$VCLN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VCLN when's the offering?
$VCLN lock and load
$VCLN swing puts
$VCLN Starting a small position
$VCLN Fake dip news.
$VCLN what V recovery or fake pump
$VCLN News?
$VCLN Holding.
$VCLN jeez