UK markets open in 7 hours 50 minutes

Virtus Duff & Phelps Clean Energy ETF (VCLN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.62+0.32 (+1.77%)
At close: 09:31AM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202418.5418.7518.4818.6218.62519
13 May 202418.2918.2918.2918.2918.29100
10 May 202418.5418.5418.3018.3018.30500
09 May 202418.4118.4118.4118.4118.41100
08 May 202418.1318.1618.1318.1618.16100
07 May 202418.2718.2718.2718.2718.27100
06 May 202418.0918.0918.0918.0918.09100
03 May 202417.7017.8817.7017.8817.88200
02 May 202417.4117.4117.4117.4117.41-
01 May 202417.1217.1217.1217.1217.12100
30 Apr 202417.3617.3617.1217.1217.12100
29 Apr 202417.5017.5017.5017.5017.50100
26 Apr 202417.1317.1917.1317.1917.19400
25 Apr 202417.0017.0017.0017.0017.00-
24 Apr 202417.0717.0717.0717.0717.07100
23 Apr 202416.9017.1416.9017.1417.14400
22 Apr 202416.7916.8516.7016.8516.85400
19 Apr 202416.8316.8716.7616.7616.7610,800
18 Apr 202416.7316.7316.7316.7316.73-
17 Apr 202416.8416.8416.7816.7816.78100
16 Apr 202416.8316.8316.6316.6616.66500
15 Apr 202417.3717.3716.8316.8316.83200
12 Apr 202417.1517.1517.1517.1517.15100
11 Apr 202417.5017.5017.5017.5017.50100
10 Apr 202417.4117.4517.3917.4017.40700
09 Apr 202417.7517.7517.7517.7517.75100
08 Apr 202417.4217.4217.4217.4217.42100
05 Apr 202417.2117.2117.2117.2117.21100
04 Apr 202417.2817.2817.2817.2817.28100
03 Apr 202417.3217.3217.3217.3217.3284,700
02 Apr 202417.1617.1617.1617.1617.16-
01 Apr 202417.5217.5417.5217.5417.54300
28 Mar 202417.4317.4317.4317.4317.43-
27 Mar 202417.3817.3817.3817.3817.38100
26 Mar 202416.8716.8716.8716.8716.87100
25 Mar 202416.9416.9416.9416.9416.94100
22 Mar 202417.0017.0017.0017.0017.00-
21 Mar 202416.9716.9816.9716.9816.98200
20 Mar 202416.6116.8816.6116.8816.88200
19 Mar 202416.5216.5216.5216.5216.52100
18 Mar 202416.5216.5216.5216.5216.52100
15 Mar 202416.4216.4216.4216.4216.42100
14 Mar 202416.8516.8516.4616.4616.46400
13 Mar 202416.8716.8716.7316.7316.73300
12 Mar 202416.8716.8716.8716.8716.87-
11 Mar 202417.1017.1017.1017.1017.10100
08 Mar 202417.2017.2017.2017.2017.20-
07 Mar 202417.1117.2217.1117.2217.22400
06 Mar 202416.9116.9216.8816.9216.921,900
05 Mar 202416.6716.6716.6616.6616.66300
04 Mar 202416.6516.6516.6516.6516.65100
01 Mar 202416.8016.8016.8016.8016.80100
29 Feb 202416.6416.6416.6416.6416.64400
28 Feb 202416.3916.4916.3916.4316.43700
27 Feb 202416.4116.4116.4116.4116.41100
26 Feb 202416.1716.1716.1716.1716.17100
23 Feb 202416.1816.1816.1816.1816.18100
22 Feb 202416.3516.3516.3516.3516.35100
21 Feb 202416.7016.7016.7016.7016.70100
20 Feb 202416.8116.8116.8116.8116.81-
16 Feb 202417.0717.0717.0717.0717.07100
15 Feb 202417.2817.2817.2817.2817.28100
14 Feb 202416.9516.9516.9516.9516.95100
13 Feb 202416.5816.5816.5816.5816.58100
12 Feb 202417.1617.1617.1617.1617.16100
09 Feb 202416.9116.9116.9116.9116.91100
08 Feb 202416.5716.6516.5716.6516.65100
07 Feb 202416.7016.7016.7016.7016.70100
06 Feb 202416.4816.4816.4816.4816.48100
05 Feb 202416.3616.3616.3616.3616.36100
02 Feb 202416.6116.7516.6116.7516.75300
01 Feb 202416.9216.9216.9216.9216.92100
31 Jan 202416.7216.7216.5816.5816.58200
30 Jan 202416.6016.6016.6016.6016.60100
29 Jan 202416.3916.6516.3916.6516.65100
26 Jan 202416.5016.5016.5016.5016.50100
25 Jan 202416.6716.6916.6716.6916.69500
24 Jan 202416.6116.6116.6116.6116.61100
23 Jan 202416.7216.7216.7216.7216.72-
22 Jan 202416.5916.6716.5916.6716.67400
19 Jan 202416.5516.5516.5016.5016.50600
18 Jan 202416.5616.5716.4316.4816.48600
17 Jan 202416.4616.4616.4116.4616.46600
16 Jan 202417.1017.1016.7816.7816.78600
12 Jan 202417.4917.4917.2917.2917.29300
11 Jan 202417.5917.5917.3017.3017.30300
10 Jan 202417.5317.5317.5317.5317.53100
09 Jan 202417.5517.5717.5417.5717.571,200
08 Jan 202417.6217.6217.6217.6217.62-
05 Jan 202417.4917.4917.4917.4917.49100
04 Jan 202417.5217.5217.5217.5217.52100
03 Jan 202417.6717.6717.6717.6717.67100
02 Jan 202418.0118.0118.0118.0118.01100
29 Dec 202318.2118.2118.2118.2118.21100
28 Dec 202318.3418.3418.3418.3418.34100
27 Dec 202318.3318.3318.3318.3318.33100
26 Dec 202318.2518.2518.2518.2518.25100
22 Dec 202318.0818.0818.0818.0818.08200
21 Dec 202318.0618.0618.0618.0618.06-
20 Dec 202317.6817.6817.6817.6817.68100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...