Virtus Duff and Phelps Clean Energy ETF (VCLN)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8931 | -4.63466528282 | 19.27 | 19.27 | 18.51 | 1433 | 18.71266201 | SP |
| 4 | -1.2131 | -6.19244512506 | 19.59 | 19.99 | 18.51 | 1128 | 19.36348751 | SP |
| 12 | 0.8569 | 4.89098173516 | 17.52 | 19.99 | 16.63 | 2558 | 17.75650868 | SP |
| 26 | 0.1869 | 1.02748763057 | 18.19 | 19.99 | 16.1746 | 1316 | 17.68471471 | SP |
| 52 | -2.1831 | -10.6181906615 | 20.56 | 21.7114 | 15.4347 | 1937 | 18.12485159 | SP |
| 156 | -7.3331 | -28.5223648386 | 25.71 | 28.64 | 15.4347 | 1098 | 20.8508186 | SP |
| 260 | -7.3331 | -28.5223648386 | 25.71 | 28.64 | 15.4347 | 1098 | 20.8508186 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 18.3769 | -0.2 | -1.09 | 18.57 | 18.57 | 18.3769 | 108 |
| 1718922600 | 18.5796 | -0.25 | -1.31 | 18.51 | 18.83 | 18.51 | 686 |
| 1718749800 | 18.8271 | 0.21 | 1.14 | 18.76 | 18.84 | 18.76 | 564 |
| 1718663400 | 18.6152 | -0.38 | -2.02 | 18.51 | 18.6152 | 18.51 | 3273 |
| 1718404200 | 18.9991 | -0.51 | -2.59 | 19.27 | 19.27 | 18.9991 | 1207 |
| 1718317800 | 19.5043 | -0.14 | -0.71 | 19.79 | 19.79 | 19.5043 | 1057 |
| 1718231400 | 19.6436 | 0.05 | 0.25 | 19.89 | 19.89 | 19.6436 | 200 |
| 1718145000 | 19.5954 | 0.01 | 0.03 | 19.6299 | 19.6299 | 19.5954 | 106 |
| 1718058600 | 19.5897 | 0.34 | 1.77 | 19.1 | 19.5897 | 19.1 | 667 |
| 1717799400 | 19.2485 | -0.34 | -1.76 | 19.54 | 19.54 | 19.22 | 1470 |
| 1717713000 | 19.5925 | -0.19 | -0.95 | 19.76 | 19.76 | 19.5925 | 2261 |
| 1717626600 | 19.7814 | 0.2 | 1.00 | 19.68 | 19.8104 | 19.61 | 2198 |
| 1717540200 | 19.585 | -0.19 | -0.97 | 19.65 | 19.69 | 19.585 | 105 |
| 1717453800 | 19.7764 | -0.04 | -0.22 | 19.99 | 19.99 | 19.7764 | 103 |
| 1717194600 | 19.82 | 0.02 | 0.08 | 19.86 | 19.86 | 19.82 | 226 |
| 1717108200 | 19.8045 | 0.29 | 1.50 | 19.8045 | 19.8045 | 19.8045 | 10 |
| 1717021800 | 19.5114 | -0.34 | -1.69 | 19.54 | 19.54 | 19.5114 | 637 |
| 1716935400 | 19.8475 | 0.17 | 0.85 | 19.85 | 19.85 | 19.8475 | 113 |
| 1716589800 | 19.68 | 0.59 | 3.11 | 19.59 | 19.7 | 19.54 | 5522 |
| 1716503400 | 19.0861 | -0.28 | -1.44 | 19.44 | 19.54 | 19.0861 | 1111 |
| 1716417000 | 19.365 | 0.54 | 2.84 | 19.41 | 19.41 | 19.365 | 10 |
| 1716330600 | 18.83 | 0.21 | 1.15 | 18.58 | 18.83 | 18.58 | 208 |
| 1716244200 | 18.6159 | 0.01 | 0.04 | 18.59 | 18.6159 | 18.54 | 507 |
| 1715985000 | 18.609 | -0.11 | -0.58 | 18.69 | 18.69 | 18.609 | 5 |
| 1715898600 | 18.7181 | -0.13 | -0.70 | 18.815 | 18.815 | 18.7181 | 13582 |
| 1715812200 | 18.8493 | 0.23 | 1.24 | 18.905 | 18.905 | 18.8493 | 700 |
| 1715725800 | 18.6187 | 0.32 | 1.77 | 18.48 | 18.75 | 18.48 | 519 |
| 1715639400 | 18.2943 | -0 | -0.02 | 18.31 | 18.31 | 18.2943 | 12 |
| 1715380200 | 18.2979 | -0.11 | -0.59 | 18.54 | 18.54 | 18.2979 | 500 |
| 1715293800 | 18.4074 | 0.25 | 1.36 | 18.4074 | 18.4074 | 18.4074 | 5 |
| 1715207400 | 18.1604 | -0.11 | -0.61 | 18.13 | 18.1604 | 18.13 | 104 |
| 1715121000 | 18.2723 | 0.18 | 0.99 | 18.4 | 18.4 | 18.2723 | 5 |
| 1715034600 | 18.0935 | 0.22 | 1.22 | 18.0935 | 18.0935 | 18.0935 | 2 |
| 1714775400 | 17.8762 | 0.47 | 2.68 | 17.7 | 17.8762 | 17.7 | 249 |
| 1714689000 | 17.4091 | 0.29 | 1.72 | 17.4091 | 17.4091 | 17.4091 | 0 |
| 1714602600 | 17.1155 | -0.01 | -0.03 | 17.22 | 17.22 | 17.1155 | 1 |
| 1714516200 | 17.1206 | -0.38 | -2.17 | 17.36 | 17.36 | 17.1206 | 101 |
| 1714429800 | 17.5012 | 0.31 | 1.81 | 17.32 | 17.5012 | 17.32 | 5 |
| 1714170600 | 17.1899 | 0.19 | 1.12 | 17.13 | 17.1899 | 17.13 | 402 |
| 1714084200 | 17.0002 | -0.06 | -0.38 | 17.0002 | 17.0002 | 17.0002 | 0 |
| 1713997800 | 17.065 | -0.07 | -0.43 | 17.065 | 17.065 | 17.065 | 1 |
| 1713911400 | 17.1388 | 0.29 | 1.70 | 16.9 | 17.1388 | 16.9 | 404 |
| 1713825000 | 16.8524 | 0.09 | 0.55 | 16.79 | 16.8524 | 16.7 | 403 |
| 1713565800 | 16.7595 | 0.03 | 0.16 | 16.83 | 16.87 | 16.7595 | 10800 |
| 1713479400 | 16.7325 | -0.05 | -0.28 | 16.7325 | 16.7325 | 16.7325 | 0 |
| 1713393000 | 16.7799 | 0.12 | 0.74 | 16.8406 | 16.8406 | 16.7799 | 100 |
| 1713306600 | 16.6569 | -0.18 | -1.05 | 16.83 | 16.83 | 16.629999 | 522 |
| 1713220200 | 16.833 | -0.32 | -1.87 | 17.37 | 17.37 | 16.833 | 208 |
| 1712961000 | 17.153 | -0.35 | -2.00 | 17.153 | 17.153 | 17.153 | 1 |
| 1712874600 | 17.503 | 0.1 | 0.60 | 17.503 | 17.503 | 17.503 | 1 |
| 1712788200 | 17.3984 | -0.35 | -1.96 | 17.41 | 17.45 | 17.39 | 701 |
| 1712701800 | 17.7457 | 0.32 | 1.85 | 17.57 | 17.7457 | 17.57 | 44 |
| 1712615400 | 17.4242 | 0.22 | 1.26 | 17.4242 | 17.4242 | 17.4242 | 4 |
| 1712356200 | 17.2066 | -0.08 | -0.46 | 17.2066 | 17.2066 | 17.2066 | 3 |
| 1712269800 | 17.2854 | -0.03 | -0.19 | 17.2854 | 17.2854 | 17.2854 | 1 |
| 1712183400 | 17.3183 | 0.16 | 0.95 | 17.32 | 17.32 | 17.3183 | 84730 |
| 1712097000 | 17.1554 | -0.38 | -2.19 | 17.1554 | 17.1554 | 17.1554 | 0 |
| 1712010600 | 17.5397 | 0.11 | 0.65 | 17.52 | 17.5397 | 17.52 | 322 |
| 1711665000 | 17.4264 | 0.05 | 0.28 | 17.4264 | 17.4264 | 17.4264 | 0 |
| 1711578600 | 17.3772 | 0.51 | 3.01 | 17.3772 | 17.3772 | 17.3772 | 2 |
| 1711492200 | 16.8689 | -0.07 | -0.41 | 16.8689 | 16.8689 | 16.8689 | 18 |
| 1711405800 | 16.9384 | -0.07 | -0.39 | 16.9384 | 16.9384 | 16.9384 | 59 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
