Skip to main content
Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
27.36
+0.28 (1.05%)
At close: Dec 5, 2025, 4:00 PM EST
27.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

VCLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2527.8126.9627.3627.361.05%3,706
Dec 4, 202525.6027.0825.6027.0827.083.07%4,878
Dec 3, 202526.0027.1526.0026.2726.270.02%4,465
Dec 2, 202526.8526.8526.2726.2726.270.21%466
Dec 1, 202526.2126.2126.2126.2126.21-0.63%24
Nov 28, 202526.3526.3826.0526.3826.381.23%239
Nov 26, 202526.0426.1024.4926.0626.068.90%2,917
Nov 25, 202524.1625.2423.8523.9323.920.99%4,697
Nov 24, 202523.7824.0423.2323.6923.69-3.20%2,225
Nov 21, 202523.9624.4823.7724.4824.48-1.94%6,474
Nov 20, 202526.4926.4924.6924.9624.96-0.68%512
Nov 19, 202525.1325.1325.1325.1325.13-2.14%8
Nov 18, 202525.0025.8525.0025.6825.681.09%541
Nov 17, 202525.4025.4025.4025.4025.40-1.62%27
Nov 14, 202525.8225.8225.8225.8225.82-1.58%203
Nov 13, 202526.2626.8026.2426.2426.23-2.11%1,608
Nov 12, 202526.8026.8026.8026.8026.80-0.17%423
Nov 11, 202526.2726.9025.9826.8526.85-0.94%3,346
Nov 10, 202526.7327.2126.7027.1027.102.74%2,222
Nov 7, 202525.8326.3825.8326.3826.38-0.08%262
Nov 6, 202526.6726.6726.4026.4026.40-1.33%437
Nov 5, 202527.2527.5626.0926.7526.753.29%1,456
Nov 4, 202525.9025.9025.9025.9025.901.89%179
Nov 3, 202525.2825.8625.2825.4225.42-1.09%858
Oct 31, 202524.8825.7024.8825.7025.701.12%679
Oct 30, 202525.4925.9525.3925.4225.420.02%1,733
Oct 29, 202525.4526.0025.1825.4125.410.71%1,570
Oct 28, 202525.2325.2325.2325.2325.23-1.06%11
Oct 27, 202526.0826.0824.9225.5025.500.71%637
Oct 24, 202525.3225.3425.1525.3225.322.86%918
Oct 23, 202524.6224.6224.6224.6224.62-0.29%129
Oct 22, 202525.0925.0924.6924.6924.69-3.26%1,012
Oct 21, 202525.3925.5225.0925.5225.52-0.09%1,010
Oct 20, 202526.4027.0125.3225.5425.54-0.55%12,048
Oct 17, 202525.2026.2324.7125.6925.693.11%7,462
Oct 16, 202525.0025.5324.6024.9124.910.56%4,864
Oct 15, 202524.1125.8024.1124.7724.77-0.19%4,472
Oct 14, 202524.8224.8224.8224.8224.82-0.10%105
Oct 13, 202525.6125.6124.6624.8524.850.28%3,974
Oct 10, 202524.2225.1023.8624.7824.77-2.19%5,949
Oct 9, 202525.1525.5124.4325.3325.330.61%15,885
Oct 8, 202525.1825.1825.1825.1825.183.55%90
Oct 7, 202524.3224.3224.3224.3224.320.35%3
Oct 6, 202524.0025.4023.8024.2324.230.61%5,307
Oct 3, 202524.0924.0924.0924.0924.091.20%41
Oct 2, 202524.5924.6023.8023.8023.80-2.53%377
Oct 1, 202524.4224.4224.4224.4224.422.49%25
Sep 30, 202523.7224.1723.2923.8323.820.85%10,751
Sep 29, 202523.3023.6323.3023.6323.634.21%837
Sep 26, 202522.6722.6722.6722.6722.67-1.43%146
Sep 25, 202523.1823.1823.0023.0023.00-0.45%534
Sep 24, 202523.4823.4823.1123.1123.11-0.41%5,296
Sep 23, 202523.3823.8023.0123.2023.202.00%1,554
Sep 22, 202522.9922.9922.7522.7522.75-2.13%818
Sep 19, 202522.9723.2422.1723.2423.241.86%1,153
Sep 18, 202522.7722.8222.7722.8222.820.86%254
Sep 17, 202522.7122.8121.9722.6222.62-0.55%441
Sep 16, 202522.6523.1922.0522.7522.751.07%6,056
Sep 15, 202521.9923.5721.8822.5122.510.02%13,522
Sep 12, 202522.5022.5022.5022.5022.50-0.02%165
Sep 11, 202522.4023.1421.8822.5122.510.22%15,841
Sep 10, 202522.4522.7821.7722.4622.460.77%6,973
Sep 9, 202522.4522.4522.2822.2822.28-0.03%440
Sep 8, 202522.2922.2922.2922.2922.292.40%131
Sep 5, 202522.6123.0821.7721.7721.770.74%1,064
Sep 4, 202521.5021.6121.5021.6121.610.77%2,006
Sep 3, 202522.3522.3721.4421.4421.44-1.42%462
Sep 2, 202523.2123.2121.6121.7521.75-4.02%2,379
Aug 29, 202521.6522.6621.6022.6622.665.40%163,912
Aug 28, 202521.5821.9021.4921.5021.50-2.49%1,384
Aug 27, 202522.4322.4321.7522.0522.053.13%437
Aug 26, 202521.4321.4321.1521.3821.38-0.33%1,298
Aug 25, 202522.4623.3221.4521.4521.45-3.90%3,791
Aug 22, 202522.5022.7521.9022.3222.322.12%2,235
Aug 21, 202521.4522.0220.9921.8621.863.34%2,378
Aug 20, 202520.8021.1520.8021.1521.15-1.01%272
Aug 19, 202521.5521.5521.3721.3721.37-3.54%107
Aug 18, 202522.1522.1522.1522.1522.152.99%63
Aug 15, 202521.5121.5121.5121.5121.502.58%9
Aug 14, 202520.9620.9620.9620.9620.96-0.57%3
Aug 13, 202521.1321.1321.0921.0921.080.20%403
Aug 12, 202521.0421.0421.0421.0421.041.91%50
Aug 11, 202520.3220.6520.3220.6520.65-0.90%788
Aug 8, 202520.8420.8420.8420.8420.840.28%3
Aug 7, 202520.7820.7820.7820.7820.780.66%579
Aug 6, 202520.6420.6420.6420.6420.640.04%5
Aug 5, 202520.9220.9220.6320.6320.63-0.43%115
Aug 4, 202520.7220.7220.7220.7220.720.55%5
Aug 1, 202520.6120.6120.6120.6120.610.37%4
Jul 31, 202520.5320.5320.5320.5320.53-0.39%1
Jul 30, 202520.6120.6120.6120.6120.61-0.77%11
Jul 29, 202520.7720.7720.7720.7720.770.31%29
Jul 28, 202520.7120.7120.7120.7120.71-1.74%34
Jul 25, 202521.0721.0721.0721.0721.071.38%6
Jul 24, 202520.7920.7920.7920.7920.790.13%4
Jul 23, 202520.7620.7620.7620.7620.760.08%13
Jul 22, 202520.9320.9320.7420.7420.741.86%110
Jul 21, 202520.3620.3620.3620.3620.36-0.08%41
Jul 18, 202520.3820.3820.3820.3820.381.35%58
Jul 17, 202520.0620.2620.0620.1120.110.47%1,267