Skip to main content
Virtus Duff & Phelps Clean Energy ETF (VCLN)
NYSEARCA: VCLN · Real-Time Price · USD
30.51
-0.27 (-0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VCLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.5130.5130.5130.5130.51-0.90%66
Apr 27, 202630.7930.7930.7830.7830.78-0.28%537
Apr 24, 202630.8730.8730.8730.8730.871.30%80
Apr 23, 202628.6230.4728.6230.4730.471.17%398
Apr 22, 202630.1230.1230.1230.1230.121.32%180
Apr 21, 202630.1530.1529.7329.7329.73-0.99%209
Apr 20, 202631.4331.4329.5430.0330.031.40%1,238
Apr 17, 202629.0929.6129.0929.6129.611.16%124
Apr 16, 202628.9729.3028.9729.2729.27-2.53%965
Apr 15, 202630.4230.4230.0330.0330.03-1.42%137
Apr 14, 202630.1130.4630.1130.4630.464.24%430
Apr 13, 202629.6329.6529.2229.2229.22-0.77%531
Apr 10, 202628.9829.4528.9829.4529.451.15%256
Apr 9, 202629.1729.1729.0929.1229.110.59%369
Apr 8, 202629.0629.7428.6328.9428.944.32%1,743
Apr 7, 202628.2028.2027.7527.7527.75-0.64%535
Apr 6, 202627.4928.2727.4927.9327.93-0.48%336
Apr 2, 202627.8228.0627.8228.0628.06-0.67%612
Apr 1, 202629.5029.5028.2528.2528.250.40%1,941
Mar 31, 202627.4128.1427.3028.1428.144.26%5,299
Mar 30, 202627.2327.4126.8726.9926.99-1.39%7,894
Mar 27, 202627.3727.3727.3727.3727.37-1.38%169
Mar 26, 202628.9428.9427.7527.7527.75-2.44%3,322
Mar 25, 202628.1628.5228.1628.4428.442.33%1,568
Mar 24, 202627.9728.2327.5427.8027.801.71%2,466
Mar 23, 202626.9528.3626.9527.3327.330.28%3,340
Mar 20, 202627.2527.2527.2527.2527.25-3.95%215
Mar 19, 202627.7828.4127.6128.3728.371.45%3,791
Mar 18, 202629.3629.3627.9727.9727.97-1.56%2,193
Mar 17, 202628.2028.4128.1728.4128.411.01%1,369
Mar 16, 202628.1028.2128.1028.1328.131.27%850
Mar 13, 202627.2328.2627.2327.7727.77-0.38%464
Mar 12, 202628.6528.6527.8427.8827.88-0.86%1,090
Mar 11, 202627.8228.1227.8228.1228.121.14%1,212
Mar 10, 202628.1428.6227.3327.8127.80-0.04%2,868
Mar 9, 202628.2328.2427.2927.8227.823.39%2,457
Mar 6, 202626.6727.8426.6726.9026.90-3.60%2,768
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