Virtus Duff & Phelps Clean Energy ETF

VCLN
🏛️ usa →
24.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 24.09 24.09 24.09 24.09 0.0M
2025-10-02 24.59 24.60 23.80 23.80 0.0M
2025-10-01 24.42 24.42 24.42 24.42 0.0M
2025-09-30 23.72 24.17 23.29 23.83 0.0M
2025-09-29 23.30 23.63 23.30 23.63 0.0M
2025-09-26 22.67 22.67 22.67 22.67 0.0M
2025-09-25 23.18 23.18 23.00 23.00 0.0M
2025-09-24 23.48 23.48 23.11 23.11 0.0M
2025-09-23 23.38 23.80 23.01 23.20 0.0M
2025-09-22 22.99 22.99 22.75 22.75 0.0M
2025-09-19 22.97 23.24 22.17 23.24 0.0M
2025-09-18 22.77 22.82 22.77 22.82 0.0M
2025-09-17 22.71 22.81 21.97 22.62 0.0M
2025-09-16 22.65 23.19 22.05 22.75 0.0M
2025-09-15 21.99 23.57 21.88 22.51 0.0M
2025-09-12 22.50 22.50 22.50 22.50 0.0M
2025-09-11 22.40 23.14 21.88 22.51 0.0M
2025-09-10 22.45 22.78 21.77 22.46 0.0M
2025-09-09 22.45 22.45 22.28 22.28 0.0M
2025-09-08 22.29 22.29 22.29 22.29 0.0M
2025-09-05 22.61 23.08 21.77 21.77 0.0M
2025-09-04 21.50 21.61 21.50 21.61 0.0M
2025-09-03 22.35 22.37 21.44 21.44 0.0M
2025-09-02 23.21 23.21 21.61 21.75 0.0M
2025-08-29 21.65 22.66 21.60 22.66 0.2M
2025-08-28 21.58 21.90 21.49 21.50 0.0M
2025-08-27 22.43 22.43 21.75 22.05 0.0M
2025-08-26 21.43 21.43 21.15 21.38 0.0M
2025-08-25 22.46 23.32 21.45 21.45 0.0M
2025-08-22 22.50 22.75 21.90 22.32 0.0M
2025-08-21 21.45 22.02 20.99 21.86 0.0M
2025-08-20 20.80 21.15 20.80 21.15 0.0M
2025-08-19 21.55 21.55 21.37 21.37 0.0M
2025-08-18 22.15 22.15 22.15 22.15 0.0M
2025-08-15 21.51 21.51 21.51 21.51 0.0M
2025-08-14 20.96 20.96 20.96 20.96 0.0M
2025-08-13 21.13 21.13 21.09 21.09 0.0M
2025-08-12 21.04 21.04 21.04 21.04 0.0M
2025-08-11 20.32 20.65 20.32 20.65 0.0M
2025-08-08 20.84 20.84 20.84 20.84 0.0M
2025-08-07 20.78 20.78 20.78 20.78 0.0M
2025-08-06 20.64 20.64 20.64 20.64 0.0M
2025-08-05 20.92 20.92 20.63 20.63 0.0M
2025-08-04 20.72 20.72 20.72 20.72 0.0M
2025-08-01 20.61 20.61 20.61 20.61 0.0M
2025-07-31 20.53 20.53 20.53 20.53 0.0M
2025-07-30 20.61 20.61 20.61 20.61 0.0M
2025-07-29 20.77 20.77 20.77 20.77 0.0M
2025-07-28 20.71 20.71 20.71 20.71 0.0M
2025-07-25 21.07 21.07 21.07 21.07 0.0M
2025-07-24 20.79 20.79 20.79 20.79 0.0M
2025-07-23 20.76 20.76 20.76 20.76 0.0M
2025-07-22 20.93 20.93 20.74 20.74 0.0M
2025-07-21 20.36 20.36 20.36 20.36 0.0M
2025-07-18 20.38 20.38 20.38 20.38 0.0M
2025-07-17 20.06 20.26 20.06 20.11 0.0M
2025-07-16 20.24 20.24 20.01 20.01 0.0M
2025-07-15 20.12 20.12 20.12 20.12 0.0M
2025-07-14 19.81 19.81 19.81 19.81 0.0M
2025-07-11 19.78 19.78 19.78 19.78 0.0M
2025-07-10 20.00 20.00 20.00 20.00 0.0M
2025-07-09 20.03 20.03 20.03 20.03 0.0M
2025-07-08 19.76 19.76 19.76 19.76 0.0M
2025-07-07 19.92 19.92 19.92 19.92 0.0M
2025-07-03 20.14 20.14 20.14 20.14 0.0M
2025-07-02 19.65 19.65 19.65 19.65 0.0M
2025-07-01 19.43 19.43 19.43 19.43 0.0M
2025-06-30 18.94 19.37 18.91 19.37 0.0M
2025-06-27 19.42 19.42 19.25 19.25 0.0M
2025-06-26 19.37 19.45 19.20 19.36 0.0M
2025-06-25 19.10 19.10 18.82 18.82 0.0M
2025-06-24 19.19 19.32 19.18 19.18 0.0M
2025-06-23 18.85 18.92 18.82 18.82 0.0M
2025-06-20 21.88 21.88 18.64 19.35 0.0M
2025-06-18 18.92 19.05 18.64 18.86 0.0M
2025-06-17 18.50 18.77 18.31 18.77 0.0M
2025-06-16 19.57 19.57 19.57 19.57 0.0M
2025-06-13 19.44 19.49 19.39 19.49 0.0M
2025-06-12 19.46 19.46 19.39 19.46 0.0M
2025-06-11 19.27 19.27 19.27 19.27 0.0M
2025-06-10 19.14 19.14 19.14 19.14 0.0M
2025-06-09 18.95 18.99 18.95 18.99 0.0M
2025-06-06 18.89 18.89 18.89 18.89 0.0M
2025-06-05 18.76 18.76 18.76 18.76 0.0M
2025-06-04 18.74 18.74 18.74 18.74 0.0M
2025-06-03 18.59 18.59 18.59 18.59 0.0M
2025-06-02 18.39 18.39 18.39 18.39 0.0M
2025-05-30 18.50 18.50 18.50 18.50 0.0M
2025-05-29 18.25 18.25 18.25 18.25 0.0M
2025-05-28 18.42 18.42 18.41 18.41 0.0M
2025-05-27 18.68 18.68 18.43 18.43 0.0M
2025-05-23 18.30 18.30 18.30 18.30 0.0M
2025-05-22 17.93 18.07 17.93 18.07 0.0M
2025-05-21 18.40 18.56 18.40 18.56 0.0M
2025-05-20 18.74 18.74 18.74 18.74 0.0M
2025-05-19 18.40 18.40 18.40 18.40 0.0M
2025-05-16 18.38 18.60 18.38 18.60 0.0M
2025-05-15 18.88 18.90 18.71 18.71 0.0M
2025-05-14 18.30 18.44 18.30 18.44 0.0M
2025-05-13 17.81 18.68 17.81 18.47 0.0M
2025-05-12 18.00 18.00 17.61 17.89 0.0M
2025-05-09 17.27 17.27 17.27 17.27 0.0M
2025-05-08 17.31 17.31 17.31 17.31 0.0M
2025-05-07 17.20 17.20 17.20 17.20 0.0M
2025-05-06 17.22 17.22 17.22 17.22 0.0M
2025-05-05 17.07 17.07 17.07 17.07 0.0M
2025-05-02 17.17 17.17 17.17 17.17 0.0M
2025-05-01 16.98 16.98 16.98 16.98 0.0M
2025-04-30 17.03 17.03 17.03 17.03 0.0M
2025-04-29 17.22 17.22 17.22 17.22 0.0M
2025-04-28 17.14 17.14 17.14 17.14 0.0M
2025-04-25 16.97 16.97 16.97 16.97 0.0M
2025-04-22 16.64 16.64 16.64 16.64 0.0M
2025-04-21 16.32 16.32 16.32 16.32 0.0M
2025-04-17 16.53 16.53 16.53 16.53 0.0M
2025-04-15 16.35 16.35 16.35 16.35 0.0M
2025-04-14 16.44 16.44 16.44 16.44 0.0M
2025-04-11 16.15 16.15 16.15 16.15 0.0M
2025-04-09 15.34 16.20 15.34 16.20 0.0M
2025-04-08 15.12 15.12 15.12 15.12 0.0M
2025-04-07 15.38 15.38 15.38 15.38 0.0M
2025-04-03 16.89 16.89 16.89 16.89 0.0M
2025-04-02 16.90 16.90 16.90 16.90 0.0M
2025-04-01 16.75 16.75 16.75 16.75 0.0M
2025-03-31 16.70 16.70 16.70 16.70 0.0M
2025-03-28 16.83 16.83 16.83 16.83 0.0M
2025-03-27 16.91 16.91 16.91 16.91 0.0M
2025-03-26 16.90 16.90 16.90 16.90 0.0M
2025-03-25 16.76 16.76 16.76 16.76 0.0M
2025-03-24 17.13 17.13 17.13 17.13 0.0M
2025-03-21 16.99 16.99 16.99 16.99 0.0M
2025-03-20 17.31 17.31 17.31 17.31 0.0M
2025-03-19 17.07 17.31 17.05 17.31 0.0M
2025-03-18 17.16 17.16 17.16 17.16 0.0M
2025-03-17 17.20 17.21 17.20 17.21 0.0M
2025-03-14 17.11 17.11 17.11 17.11 0.0M
2025-03-13 16.87 16.87 16.87 16.87 0.0M
2025-03-12 16.85 16.85 16.85 16.85 0.0M
2025-03-11 17.10 17.10 17.10 17.10 0.0M
2025-03-10 16.81 16.81 16.81 16.81 0.0M
2025-03-07 16.84 16.84 16.84 16.84 0.0M
2025-03-06 16.43 16.43 16.43 16.43 0.0M
2025-03-05 16.67 16.67 16.67 16.67 0.0M
2025-03-04 16.43 16.43 16.43 16.43 0.0M
2025-03-03 16.20 16.20 16.20 16.20 0.0M
2025-02-28 16.57 16.57 16.57 16.57 0.0M
2025-02-27 16.71 16.71 16.71 16.71 0.0M
2025-02-26 17.05 17.05 17.05 17.05 0.0M
2025-02-25 16.94 16.94 16.94 16.94 0.0M
2025-02-24 16.82 17.06 16.82 17.06 0.0M
2025-02-21 16.93 16.93 16.93 16.93 0.0M
2025-02-20 17.28 17.28 17.28 17.28 0.0M
2025-02-19 17.25 17.25 17.25 17.25 0.0M
2025-02-18 17.16 17.16 17.16 17.16 0.0M
2025-02-14 16.95 16.95 16.95 16.95 0.0M
2025-02-13 16.90 16.90 16.90 16.90 0.0M
2025-02-12 16.74 16.74 16.74 16.74 0.0M
2025-02-11 16.96 16.96 16.96 16.96 0.0M
2025-02-10 17.03 17.03 17.03 17.03 0.0M
2025-02-07 17.20 17.24 16.98 16.98 0.0M
2025-02-06 17.14 17.14 17.14 17.14 0.0M
2025-02-05 17.17 17.17 17.17 17.17 0.0M
2025-02-04 17.15 17.15 17.15 17.15 0.0M
2025-02-03 17.08 17.08 17.08 17.08 0.0M
2025-01-31 17.11 17.11 17.11 17.11 0.0M
2025-01-30 17.19 17.19 17.19 17.19 0.0M
2025-01-29 16.75 16.90 16.75 16.90 0.0M
2025-01-28 16.65 16.65 16.65 16.65 0.0M
2025-01-27 16.85 16.86 16.85 16.85 0.0M
2025-01-24 17.28 17.28 17.28 17.28 0.0M
2025-01-23 16.94 17.26 16.94 17.26 0.0M
2025-01-22 17.20 17.21 17.07 17.07 0.0M
2025-01-21 17.38 17.38 17.38 17.38 0.0M
2025-01-17 17.38 17.38 17.35 17.35 0.0M
2025-01-16 17.26 17.26 17.26 17.26 0.0M
2025-01-15 17.15 17.15 17.15 17.15 0.0M
2025-01-14 16.90 16.90 16.90 16.90 0.0M
2025-01-13 16.79 16.79 16.79 16.79 0.0M
2025-01-10 16.84 16.84 16.84 16.84 0.0M
2025-01-08 17.12 17.12 17.12 17.12 0.0M
2025-01-07 17.63 17.68 17.52 17.52 0.0M
2025-01-06 17.51 17.51 17.51 17.51 0.0M
2025-01-03 17.35 17.35 17.35 17.35 0.0M
2025-01-02 17.07 17.07 17.07 17.07 0.0M