Skip to main content
Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
27.65
-0.26 (-0.93%)
Mar 6, 2026, 9:55 AM EST - Market open

VCLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.9828.0027.9127.9127.91-0.11%554
Mar 4, 202628.7028.9527.8827.9427.941.26%2,057
Mar 3, 202628.7328.7326.6327.5927.59-2.72%7,149
Mar 2, 202628.8029.1028.3528.3628.360.26%3,937
Feb 27, 202628.2429.8228.2428.2928.29-2.60%2,048
Feb 26, 202629.2429.2428.7229.0429.04-2.42%1,415
Feb 25, 202629.8931.3729.6029.7729.770.09%5,127
Feb 24, 202629.7429.7429.7429.7429.741.02%322
Feb 23, 202629.4429.4429.4429.4429.440.70%551
Feb 20, 202629.3529.3529.2429.2429.240.52%305
Feb 19, 202628.8129.9828.8129.0829.08-1.30%893
Feb 18, 202628.9929.7528.9929.4729.471.12%5,163
Feb 17, 202628.8829.1428.8829.1429.141.26%151
Feb 13, 202628.7828.7828.7828.7828.780.40%154
Feb 12, 202629.5329.5328.6628.6628.66-3.51%698
Feb 11, 202629.2529.7129.2529.7129.702.97%269
Feb 10, 202628.9229.5128.8528.8528.85-0.39%810
Feb 9, 202629.0429.3128.7528.9628.960.82%4,470
Feb 6, 202628.5328.7228.5328.7228.722.23%295
Feb 5, 202628.0228.3628.0128.1028.10-2.21%8,837
Feb 4, 202628.0929.7728.0928.7328.73-0.56%1,089
Feb 3, 202629.3529.3528.6728.9028.901.99%3,808
Feb 2, 202628.0728.8028.0428.3328.330.25%6,135
Jan 30, 202629.0029.0028.2628.2628.26-1.84%975
Jan 29, 202628.4328.7928.4328.7928.79-1.44%160
Jan 28, 202627.9529.2227.9529.2229.212.43%199
Jan 27, 202629.3029.3028.5228.5228.522.17%423
Jan 26, 202628.2128.2127.9227.9227.920.06%4,293
Jan 23, 202627.8927.9027.8927.9027.900.31%252
Jan 22, 202627.8227.8227.8227.8227.821.63%80
Jan 21, 202626.8427.3726.8427.3727.371.47%2,133
Jan 20, 202626.9726.9726.9726.9726.97-1.00%30
Jan 16, 202627.2527.8926.9027.2527.240.92%6,374
Jan 15, 202626.0127.5526.0127.0027.001.63%4,101
Jan 14, 202627.4727.9526.5426.5626.56-1.07%4,783
Jan 13, 202626.7727.0126.7726.8526.85-0.01%1,080
Jan 12, 202626.7526.9526.6526.8526.850.88%1,443
Jan 9, 202626.6727.2026.4026.6226.620.51%9,497
Jan 8, 202625.8427.3525.8426.4826.480.69%6,538
Jan 7, 202627.7427.9626.3026.3026.30-0.61%4,172
Jan 6, 202627.2627.9326.2626.4626.46-0.24%2,510
Jan 5, 202626.9327.0726.1726.5326.531.21%2,019
Jan 2, 202626.9026.9025.9026.2126.212.44%14,441
Dec 31, 202525.5926.2325.5425.5925.59-0.44%5,198
Dec 30, 202526.2126.2125.6025.7025.700.38%1,198
Dec 29, 202525.8626.1525.6025.6025.60-1.31%5,407
Dec 26, 202526.3327.4525.9325.9425.940.24%5,925
Dec 24, 202525.8526.1025.6625.8825.88-0.56%6,673
Dec 23, 202527.6027.6025.8026.0226.02-1.47%12,737
Dec 22, 202526.0027.5626.0026.4126.410.09%9,664
Dec 19, 202526.5927.7025.9726.3926.063.68%9,570
Dec 18, 202525.7725.7725.0025.4525.14-0.30%4,180
Dec 17, 202526.0627.0025.3725.5325.21-1.05%10,281
Dec 16, 202525.4626.8725.4625.8025.48-1.31%5,698
Dec 15, 202527.2927.8526.0026.1425.82-0.95%1,631
Dec 12, 202527.1527.6726.3926.3926.07-3.39%6,819
Dec 11, 202525.5027.9025.5027.3226.98-0.39%10,747
Dec 10, 202526.2127.7626.2127.4327.090.77%8,819
Dec 9, 202526.0027.6025.5127.2226.883.29%10,544
Dec 8, 202526.5026.7526.3026.3526.02-3.69%16,058
Dec 5, 202527.2527.8126.9627.3627.021.05%3,706
Dec 4, 202525.6027.0825.6027.0826.743.07%4,878
Dec 3, 202526.0027.1526.0026.2725.950.02%4,465
Dec 2, 202526.8526.8526.2726.2725.940.21%466
Dec 1, 202526.2126.2126.2126.2125.89-0.63%24
Nov 28, 202526.3526.3826.0526.3826.051.23%239
Nov 26, 202526.0426.1024.4926.0625.738.90%2,917
Nov 25, 202524.1625.2423.8523.9323.630.99%4,697
Nov 24, 202523.7824.0423.2323.6923.40-3.20%2,225
Nov 21, 202523.9624.4823.7724.4824.17-1.94%6,474
Nov 20, 202526.4926.4924.6924.9624.65-0.68%512
Nov 19, 202525.1325.1325.1325.1324.82-2.14%8
Nov 18, 202525.0025.8525.0025.6825.361.09%541
Nov 17, 202525.4025.4025.4025.4025.09-1.62%27
Nov 14, 202525.8225.8225.8225.8225.50-1.58%203
Nov 13, 202526.2626.8026.2426.2425.91-2.11%1,608
Nov 12, 202526.8026.8026.8026.8026.47-0.17%423
Nov 11, 202526.2726.9025.9826.8526.51-0.94%3,346
Nov 10, 202526.7327.2126.7027.1026.772.74%2,222
Nov 7, 202525.8326.3825.8326.3826.05-0.08%262
Nov 6, 202526.6726.6726.4026.4026.07-1.33%437
Nov 5, 202527.2527.5626.0926.7526.423.29%1,456
Nov 4, 202525.9025.9025.9025.9025.581.89%179
Nov 3, 202525.2825.8625.2825.4225.11-1.09%858
Oct 31, 202524.8825.7024.8825.7025.381.12%679
Oct 30, 202525.4925.9525.3925.4225.100.02%1,733
Oct 29, 202525.4526.0025.1825.4125.100.71%1,570
Oct 28, 202525.2325.2325.2325.2324.92-1.06%11
Oct 27, 202526.0826.0824.9225.5025.190.71%637
Oct 24, 202525.3225.3425.1525.3225.012.86%918
Oct 23, 202524.6224.6224.6224.6224.31-0.29%129
Oct 22, 202525.0925.0924.6924.6924.38-3.26%1,012
Oct 21, 202525.3925.5225.0925.5225.21-0.09%1,010
Oct 20, 202526.4027.0125.3225.5425.23-0.55%12,048
Oct 17, 202525.2026.2324.7125.6925.373.11%7,462
Oct 16, 202525.0025.5324.6024.9124.600.56%4,864
Oct 15, 202524.1125.8024.1124.7724.46-0.19%4,472
Oct 14, 202524.8224.8224.8224.8224.51-0.10%105
Oct 13, 202525.6125.6124.6624.8524.540.28%3,974
Oct 10, 202524.2225.1023.8624.7824.47-2.19%5,949