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
2023-12-29 18.21 18.21 18.21 18.21 0.0M
2023-12-28 18.34 18.34 18.34 18.34 0.0M
2023-12-27 18.33 18.33 18.33 18.33 0.0M
2023-12-26 18.25 18.25 18.25 18.25 0.0M
2023-12-22 18.08 18.08 18.08 18.08 0.0M
2023-12-20 17.68 17.68 17.68 17.68 0.0M
2023-12-18 17.92 17.92 17.92 17.92 0.0M
2023-12-14 18.09 18.09 18.09 18.09 0.0M
2023-12-13 17.49 17.49 17.49 17.49 0.0M
2023-12-12 16.93 16.93 16.93 16.93 0.0M
2023-12-07 17.19 17.19 17.19 17.19 0.0M
2023-12-06 17.17 17.17 17.17 17.17 0.0M
2023-12-04 17.48 17.48 17.48 17.48 0.0M
2023-12-01 17.51 17.51 17.51 17.51 0.0M
2023-11-30 17.17 17.17 17.17 17.17 0.0M
2023-11-28 16.63 16.85 16.63 16.85 0.0M
2023-11-27 16.75 16.75 16.71 16.71 0.0M
2023-11-24 16.72 16.72 16.72 16.72 0.0M
2023-11-22 16.75 16.76 16.75 16.76 0.0M
2023-11-21 16.67 16.68 16.67 16.68 0.0M
2023-11-20 16.89 16.96 16.89 16.92 0.0M
2023-11-17 16.76 16.76 16.76 16.76 0.0M
2023-11-16 16.59 16.59 16.59 16.59 0.0M
2023-11-15 16.71 16.76 16.71 16.71 0.0M
2023-11-14 16.62 16.62 16.62 16.62 0.0M
2023-11-13 15.72 15.72 15.72 15.72 0.0M
2023-11-10 15.74 15.74 15.74 15.74 0.0M
2023-11-09 15.75 15.75 15.75 15.75 0.0M
2023-11-08 15.83 15.90 15.83 15.90 0.0M
2023-11-06 16.23 16.23 16.23 16.23 0.0M
2023-11-03 16.39 16.39 16.39 16.39 0.0M
2023-11-02 16.05 16.05 16.05 16.05 0.0M
2023-11-01 15.56 15.56 15.56 15.56 0.0M
2023-10-30 15.48 15.48 15.48 15.48 0.0M
2023-10-27 15.43 15.43 15.43 15.43 0.0M
2023-10-26 15.89 15.89 15.85 15.85 0.0M
2023-10-25 15.74 15.74 15.74 15.74 0.0M
2023-10-24 15.93 15.93 15.93 15.93 0.0M
2023-10-20 15.82 15.82 15.68 15.68 0.0M
2023-10-19 16.07 16.07 16.07 16.07 0.0M
2023-10-18 16.26 16.26 16.26 16.26 0.0M
2023-10-17 16.62 16.62 16.62 16.62 0.0M
2023-10-16 16.54 16.54 16.54 16.54 0.0M
2023-10-13 16.28 16.28 16.28 16.28 0.0M
2023-10-12 16.47 16.47 16.47 16.47 0.0M
2023-10-10 16.61 16.61 16.61 16.61 0.0M
2023-10-09 16.09 16.09 16.09 16.09 0.0M
2023-10-05 15.89 15.89 15.89 15.89 0.0M
2023-10-04 15.96 15.96 15.96 15.96 0.0M
2023-10-03 15.90 15.90 15.90 15.90 0.0M
2023-10-02 16.41 16.41 16.41 16.41 0.0M
2023-09-28 17.08 17.08 17.08 17.08 0.0M
2023-09-27 17.09 17.09 17.09 17.09 0.0M
2023-09-26 17.23 17.23 17.23 17.23 0.0M
2023-09-25 17.57 17.57 17.57 17.57 0.0M
2023-09-22 17.68 17.68 17.68 17.68 0.0M
2023-09-21 17.84 17.84 17.84 17.84 0.0M
2023-09-20 18.40 18.40 18.18 18.18 0.0M
2023-09-19 18.15 18.15 18.15 18.15 0.0M
2023-09-14 18.52 18.52 18.52 18.52 0.0M
2023-09-13 18.08 18.08 18.08 18.08 0.0M
2023-09-12 18.18 18.18 18.18 18.18 0.0M
2023-09-11 18.10 18.10 18.10 18.10 0.0M
2023-09-06 18.09 18.09 18.09 18.09 0.0M
2023-09-05 18.29 18.29 18.29 18.29 0.0M
2023-08-31 18.65 18.65 18.65 18.65 0.0M
2023-08-30 18.73 18.73 18.73 18.73 0.0M
2023-08-29 19.13 19.13 19.13 19.13 0.0M
2023-08-28 18.69 18.69 18.69 18.69 0.0M
2023-08-25 18.57 18.57 18.57 18.57 0.0M
2023-08-24 18.40 18.40 18.40 18.40 0.0M
2023-08-23 18.64 18.64 18.64 18.64 0.0M
2023-08-22 18.44 18.48 18.39 18.39 0.2M
2023-08-21 18.45 18.45 18.45 18.45 0.0M
2023-08-18 18.54 18.57 18.50 18.50 0.0M
2023-08-17 18.67 18.67 18.46 18.47 0.0M
2023-08-16 18.67 18.70 18.67 18.70 0.0M
2023-08-14 19.48 19.48 19.48 19.48 0.0M
2023-08-11 19.45 19.45 19.45 19.45 0.0M
2023-08-10 19.80 19.80 19.51 19.51 0.0M
2023-08-08 19.58 19.58 19.58 19.58 0.0M
2023-08-07 19.57 19.57 19.57 19.57 0.0M
2023-08-03 19.80 19.80 19.80 19.80 0.0M
2023-08-02 19.90 19.90 19.90 19.90 0.0M
2023-07-31 20.95 20.95 20.95 20.95 0.0M
2023-07-28 20.84 20.84 20.84 20.84 0.0M
2023-07-27 20.82 20.82 20.82 20.82 0.0M
2023-07-24 21.36 21.36 21.36 21.36 0.0M
2023-07-21 21.37 21.44 21.37 21.44 0.0M
2023-07-20 21.38 21.38 21.38 21.38 0.0M
2023-07-17 21.71 21.71 21.71 21.71 0.0M
2023-07-12 21.22 21.22 21.22 21.22 0.0M
2023-07-11 20.88 20.88 20.88 20.88 0.0M
2023-07-10 20.79 20.79 20.79 20.79 0.0M
2023-07-05 20.85 20.85 20.85 20.85 0.0M
2023-07-03 21.03 21.13 21.03 21.13 0.0M
2023-06-30 20.99 21.00 20.99 21.00 0.0M
2023-06-29 20.58 20.58 20.58 20.58 0.0M
2023-06-28 20.65 20.65 20.65 20.65 0.0M
2023-06-27 20.61 20.61 20.61 20.61 0.0M
2023-06-26 20.37 20.37 20.37 20.37 0.0M
2023-06-22 20.56 20.69 20.56 20.69 0.0M
2023-06-20 21.08 21.08 21.08 21.08 0.0M
2023-06-16 21.57 21.62 21.57 21.62 0.0M
2023-06-14 21.29 21.29 21.29 21.29 0.0M
2023-06-13 21.52 21.52 21.51 21.51 0.0M
2023-06-12 21.38 21.38 21.38 21.38 0.0M
2023-06-05 21.05 21.11 21.05 21.11 0.0M
2023-06-02 21.20 21.20 21.20 21.20 0.0M
2023-05-30 20.91 20.91 20.91 20.91 0.0M
2023-05-24 20.87 20.87 20.87 20.87 0.0M
2023-05-22 21.27 21.27 21.27 21.27 0.0M
2023-05-19 21.08 21.08 21.08 21.08 0.0M
2023-05-17 21.35 21.35 21.35 21.35 0.0M
2023-05-16 21.44 21.44 21.22 21.28 0.0M
2023-05-15 21.75 21.75 21.75 21.75 0.0M
2023-05-12 21.77 21.77 21.54 21.54 0.0M
2023-05-11 20.90 20.90 20.90 20.90 0.0M
2023-05-10 21.08 21.08 21.08 21.08 0.0M
2023-05-02 20.64 20.64 20.64 20.64 0.0M
2023-05-01 21.08 21.08 21.08 21.08 0.0M
2023-04-28 21.29 21.29 21.27 21.27 0.0M
2023-04-27 21.37 21.44 21.32 21.44 0.0M
2023-04-26 21.06 21.06 21.06 21.06 0.0M
2023-04-25 22.03 22.03 22.03 22.03 0.0M
2023-04-24 22.40 22.40 22.40 22.40 0.0M
2023-04-19 22.44 22.44 22.44 22.44 0.0M
2023-04-17 22.54 22.54 22.54 22.54 0.0M
2023-04-14 22.16 22.16 22.16 22.16 0.0M
2023-04-13 22.46 22.46 22.46 22.46 0.0M
2023-04-11 22.12 22.12 22.12 22.12 0.0M
2023-04-10 22.01 22.01 22.01 22.01 0.0M
2023-04-05 21.79 21.79 21.79 21.79 0.0M
2023-04-04 22.01 22.01 22.01 22.01 0.0M
2023-04-03 22.14 22.14 22.14 22.14 0.0M
2023-03-29 21.75 21.75 21.75 21.75 0.0M
2023-03-28 21.33 21.33 21.33 21.33 0.0M
2023-03-27 21.33 21.33 21.33 21.33 0.0M
2023-03-24 21.20 21.20 21.20 21.20 0.0M
2023-03-23 21.44 21.44 21.44 21.44 0.0M
2023-03-22 21.34 21.34 21.34 21.34 0.0M
2023-03-17 20.78 20.78 20.78 20.78 0.0M
2023-03-16 21.47 21.47 21.47 21.47 0.0M
2023-03-14 22.13 22.13 22.13 22.13 0.0M
2023-03-13 21.70 21.87 21.70 21.87 0.0M
2023-03-10 21.80 21.80 21.80 21.80 0.0M
2023-03-07 22.71 22.71 22.71 22.71 0.0M
2023-03-06 22.98 22.98 22.98 22.98 0.0M
2023-03-03 22.83 22.83 22.83 22.83 0.0M
2023-03-01 22.36 22.36 22.36 22.36 0.0M
2023-02-27 22.20 22.20 22.20 22.20 0.0M
2023-02-24 21.79 21.79 21.79 21.79 0.0M
2023-02-23 22.06 22.06 22.06 22.06 0.0M
2023-02-22 21.97 21.97 21.97 21.97 0.0M
2023-02-21 22.04 22.04 22.04 22.04 0.0M
2023-02-17 22.53 22.53 22.53 22.53 0.0M
2023-02-15 23.20 23.20 23.20 23.20 0.0M
2023-02-14 22.60 22.70 22.60 22.70 0.0M
2023-02-13 22.75 22.75 22.75 22.75 0.0M
2023-02-10 22.55 22.55 22.55 22.55 0.0M
2023-02-09 22.44 22.44 22.44 22.44 0.0M
2023-02-07 22.98 23.09 22.98 23.09 0.0M
2023-02-06 23.05 23.05 23.05 23.05 0.0M
2023-02-03 23.16 23.16 23.16 23.16 0.0M
2023-02-02 23.93 23.93 23.63 23.63 0.0M
2023-02-01 23.34 23.73 23.34 23.73 0.0M
2023-01-31 23.39 23.39 23.39 23.39 0.0M
2023-01-30 22.78 22.78 22.78 22.78 0.0M
2023-01-27 23.11 23.11 23.11 23.11 0.0M
2023-01-26 23.07 23.07 23.07 23.07 0.0M
2023-01-25 23.15 23.15 23.05 23.13 0.0M
2023-01-24 23.27 23.42 23.27 23.42 0.0M
2023-01-23 23.62 23.62 23.62 23.62 0.0M
2023-01-20 23.16 23.16 23.16 23.16 0.0M
2023-01-19 23.62 23.62 22.92 22.92 0.0M
2023-01-18 24.20 24.20 23.75 23.75 0.0M
2023-01-17 24.10 24.10 24.00 24.00 0.0M
2023-01-13 24.01 24.01 24.01 24.01 0.0M
2023-01-12 24.02 24.02 24.02 24.02 0.0M
2023-01-11 23.06 23.58 23.06 23.58 0.0M
2023-01-10 22.91 22.91 22.91 22.91 0.0M
2023-01-09 22.54 22.54 22.54 22.54 0.0M
2023-01-06 22.41 22.41 22.41 22.41 0.0M
2023-01-05 21.80 21.80 21.80 21.80 0.0M
2023-01-04 22.29 22.32 22.29 22.32 0.0M
2023-01-03 22.15 22.15 22.13 22.13 0.0M