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 | -1.0188 | -5.71018619198 | 17.8418 | 17.8418 | 16.823 | 100 | 17.6896247 | SP |
| 4 | -0.8248 | -4.67367037251 | 17.6478 | 18.71 | 16.823 | 895 | 18.1430416 | SP |
| 12 | -2.7304 | -13.9638119202 | 19.5534 | 19.925 | 16.823 | 728 | 17.88849353 | SP |
| 26 | -1.937 | -10.3251599147 | 18.76 | 19.925 | 16.823 | 675 | 18.12164446 | SP |
| 52 | -1.347 | -7.41331865713 | 18.17 | 19.99 | 16.1746 | 920 | 17.84081547 | SP |
| 156 | -6.567 | -28.0761008978 | 23.39 | 26.12 | 15.4347 | 786 | 18.96786189 | SP |
| 260 | -8.887 | -34.5663166083 | 25.71 | 28.64 | 15.4347 | 890 | 20.54430036 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 16.823 | -0.5 | -2.88 | 16.823 | 16.823 | 16.823 | 0 |
| 1734478200 | 17.3216 | -0.09 | -0.54 | 17.3216 | 17.3216 | 17.3216 | 0 |
| 1734391800 | 17.4155 | -0.28 | -1.61 | 17.38 | 17.4155 | 17.38 | 18 |
| 1734132600 | 17.7001 | 0.09 | 0.53 | 17.49 | 17.7001 | 17.49 | 679 |
| 1734046200 | 17.6062 | -0.24 | -1.32 | 17.84 | 17.84 | 17.6062 | 2 |
| 1733959800 | 17.8418 | -0.17 | -0.96 | 17.82 | 17.8418 | 17.82 | 26 |
| 1733873400 | 18.0148 | -0.27 | -1.46 | 18.0148 | 18.0148 | 18.0148 | 0 |
| 1733787000 | 18.2825 | 0.22 | 1.21 | 18.61 | 18.61 | 18.2825 | 556 |
| 1733527800 | 18.0638 | -0.13 | -0.74 | 17.97 | 18.23 | 17.97 | 109 |
| 1733441400 | 18.1979 | 0.07 | 0.40 | 18.33 | 18.33 | 18.1979 | 5000 |
| 1733355000 | 18.1257 | -0.21 | -1.17 | 18.34 | 18.4 | 17.9599 | 1400 |
| 1733268600 | 18.34 | -0.12 | -0.65 | 18.34 | 18.34 | 18.34 | 654 |
| 1733182200 | 18.4605 | -0.01 | -0.04 | 18.62 | 18.62 | 18.3 | 727 |
| 1732917840 | 18.4687 | 0.27 | 1.46 | 18.23 | 18.71 | 18.23 | 3105 |
| 1732750200 | 18.2026 | 0.26 | 1.43 | 18.18 | 18.24 | 18.18 | 502 |
| 1732663800 | 17.9457 | -0.27 | -1.51 | 17.9457 | 17.9457 | 17.9457 | 0 |
| 1732577400 | 18.22 | 0.35 | 1.96 | 18.06 | 18.22 | 18.06 | 404 |
| 1732318200 | 17.8701 | 0.18 | 1.02 | 17.76 | 17.92 | 17.76 | 2993 |
| 1732231800 | 17.6892 | 0.04 | 0.23 | 17.7565 | 17.7565 | 17.6892 | 1407 |
| 1732145400 | 17.6478 | 0.01 | 0.04 | 17.53 | 17.6478 | 17.53 | 7 |
| 1732059000 | 17.6405 | -0.01 | -0.08 | 17.57 | 17.6405 | 17.57 | 125 |
| 1731972600 | 17.6541 | 0.1 | 0.59 | 17.68 | 17.68 | 17.6541 | 137 |
| 1731713400 | 17.5506 | 0.17 | 0.99 | 17.68 | 17.68 | 17.5506 | 314 |
| 1731627000 | 17.3778 | 0.26 | 1.51 | 17.3 | 17.51 | 17.26 | 839 |
| 1731540600 | 17.12 | -0.5 | -2.84 | 17.2 | 17.28 | 17.12 | 1219 |
| 1731454200 | 17.62 | 0.02 | 0.13 | 17.36 | 17.62 | 17.23 | 17488 |
| 1731367800 | 17.5969 | 0.04 | 0.23 | 17.46 | 17.5969 | 17.46 | 63 |
| 1731108600 | 17.556 | -0.11 | -0.64 | 17.6 | 17.6 | 17.556 | 88 |
| 1731022200 | 17.6688 | 0.09 | 0.50 | 17.62 | 17.82 | 17.61 | 1367 |
| 1730935800 | 17.5808 | -1.02 | -5.50 | 17.8 | 17.8 | 17.58 | 1208 |
| 1730849400 | 18.6043 | 0.18 | 0.98 | 18.4234 | 18.6043 | 18.4234 | 275 |
| 1730763000 | 18.4245 | 0.18 | 0.98 | 18.21 | 18.4245 | 18.21 | 59 |
| 1730500200 | 18.245 | 0.1 | 0.56 | 18.245 | 18.245 | 18.245 | 0 |
| 1730413800 | 18.1441 | 0.04 | 0.24 | 18.24 | 18.25 | 18.1441 | 505 |
| 1730327400 | 18.1002 | -0.05 | -0.27 | 18.02 | 18.1002 | 18.02 | 4 |
| 1730241000 | 18.1489 | -0.3 | -1.63 | 18.34 | 18.34 | 18.1489 | 47 |
| 1730154600 | 18.4487 | 0.24 | 1.32 | 18.4487 | 18.4487 | 18.4487 | 50 |
| 1729895400 | 18.2077 | 0.03 | 0.16 | 18.2077 | 18.2077 | 18.2077 | 2 |
| 1729809000 | 18.1793 | 0.17 | 0.96 | 18.1793 | 18.1793 | 18.1793 | 58 |
| 1729722600 | 18.0067 | -0.42 | -2.27 | 18.2 | 18.2 | 18.0067 | 622 |
| 1729636200 | 18.425 | -0.12 | -0.62 | 18.32 | 18.425 | 18.32 | 9 |
| 1729549800 | 18.54 | -0.17 | -0.93 | 18.54 | 18.64 | 18.54 | 371 |
| 1729290600 | 18.7136 | 0.02 | 0.11 | 18.62 | 18.7136 | 18.6 | 320 |
| 1729204200 | 18.6928 | -0.27 | -1.41 | 18.93 | 18.93 | 18.6928 | 8 |
| 1729117800 | 18.96 | 0.38 | 2.02 | 18.52 | 18.97 | 18.52 | 341 |
| 1729031400 | 18.5842 | -0.31 | -1.64 | 18.85 | 18.85 | 18.5842 | 36 |
| 1728945000 | 18.8939 | -0.01 | -0.07 | 18.88 | 18.8939 | 18.88 | 2 |
| 1728685800 | 18.9062 | 0.25 | 1.34 | 18.77 | 18.9062 | 18.77 | 8 |
| 1728599400 | 18.6566 | -0.46 | -2.42 | 18.95 | 18.95 | 18.6566 | 9 |
| 1728513000 | 19.12 | -0.01 | -0.05 | 19.05 | 19.12 | 19.05 | 20 |
| 1728426600 | 19.1299 | -0.09 | -0.46 | 19.1299 | 19.1299 | 19.1299 | 0 |
| 1728340200 | 19.2182 | -0.06 | -0.31 | 19.14 | 19.2182 | 19.06 | 261 |
| 1728081000 | 19.2787 | -0.05 | -0.25 | 19.39 | 19.39 | 19.2787 | 12 |
| 1727994600 | 19.3278 | -0.14 | -0.74 | 19.21 | 19.3278 | 19.21 | 10 |
| 1727908200 | 19.4713 | -0.18 | -0.90 | 19.3 | 19.4713 | 19.3 | 9 |
| 1727821800 | 19.6472 | -0.17 | -0.86 | 19.53 | 19.6472 | 19.53 | 35 |
| 1727735400 | 19.8167 | -0.11 | -0.54 | 19.78 | 19.8167 | 19.78 | 10 |
| 1727476200 | 19.925 | 0.2 | 0.99 | 19.73 | 19.925 | 19.73 | 61 |
| 1727389800 | 19.7298 | 0.25 | 1.31 | 19.65 | 19.7298 | 19.65 | 29 |
| 1727303400 | 19.475 | -0.1 | -0.51 | 19.5534 | 19.5534 | 19.37 | 274 |
| 1727217000 | 19.575 | -0.03 | -0.17 | 19.57 | 19.575 | 19.57 | 14 |
| 1727130600 | 19.6078 | 0.22 | 1.13 | 19.47 | 19.6078 | 19.47 | 14 |
| 1726871400 | 19.3884 | 0.05 | 0.28 | 19.3884 | 19.3884 | 19.3884 | 2 |
| 1726785000 | 19.335 | -0.31 | -1.58 | 19.68 | 19.68 | 19.335 | 402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
