Skip to main content
Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
20.00
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

VETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0220.0219.9920.0020.00-0.07%5,541
Dec 4, 202520.0520.0920.0220.0220.02-0.10%4,742
Dec 3, 202520.0520.1320.0220.0420.040.12%20,139
Dec 2, 202519.9920.0719.9820.0120.010.05%16,275
Dec 1, 202520.0020.0419.9820.0020.00-0.80%36,772
Nov 28, 202520.1520.1620.1520.1620.05-0.40%5,026
Nov 26, 202520.2020.3020.1920.2420.130.15%21,477
Nov 25, 202520.1620.2220.1620.2120.100.30%5,357
Nov 24, 202520.1420.2720.0720.1520.040.22%12,552
Nov 21, 202520.0920.1820.0920.1119.990.35%9,127
Nov 20, 202520.0520.0620.0420.0419.92-0.02%1,854
Nov 19, 202520.0720.0720.0420.0419.93-0.07%5,439
Nov 18, 202520.0420.1420.0420.0619.940.08%28,137
Nov 17, 202520.0420.1620.0220.0419.93-0.11%21,081
Nov 14, 202520.2220.2220.0420.0619.95-0.15%32,360
Nov 13, 202520.0720.2220.0420.0919.98-0.34%13,135
Nov 12, 202520.1720.1720.0620.1620.04-0.05%32,068
Nov 11, 202520.1120.2320.1020.1720.060.39%19,714
Nov 10, 202520.0920.2120.0720.0919.980.25%1,640
Nov 7, 202520.0920.0920.0220.0419.930.05%773
Nov 6, 202520.0520.1620.0320.0319.920.33%5,682
Nov 5, 202520.0020.1119.9519.9719.85-0.34%1,598
Nov 4, 202520.0320.0420.0320.0319.92-0.43%680
Nov 3, 202520.0120.1220.0120.1220.01-0.22%12,571
Oct 31, 202520.1720.2620.1620.1719.94-0.02%5,855
Oct 30, 202520.1720.2120.1320.1719.940.12%63,886
Oct 29, 202520.2420.2620.1520.1519.92-0.49%49,135
Oct 28, 202520.2720.2720.2520.2520.020.10%475
Oct 27, 202520.2120.2320.2120.2320.000.47%11,474
Oct 24, 202520.2420.2420.1020.1319.90-0.32%12,844
Oct 23, 202520.2020.2220.2020.2019.97-0.20%10,357
Oct 22, 202520.2420.2420.2420.2420.010.27%387
Oct 21, 202520.2420.2520.1820.1819.950.45%1,538
Oct 20, 202520.2320.2320.0920.0919.86-0.52%4,442
Oct 17, 202520.2020.2020.2020.2019.970.52%265
Oct 16, 202520.1820.1820.0920.0919.86-0.12%3,458
Oct 15, 202520.1220.1720.1220.1219.890.42%1,362
Oct 14, 202520.1020.1320.0320.0319.81-0.22%3,640
Oct 13, 202520.0720.0820.0720.0819.850.02%343
Oct 10, 202520.0720.0720.0720.0719.840.27%154
Oct 9, 202520.0420.0420.0220.0219.79-0.10%345
Oct 8, 202520.0820.0820.0420.0419.810.23%484
Oct 7, 202520.0320.0319.9919.9919.770.25%365
Oct 6, 202520.0120.0119.9419.9419.72-0.25%8,936
Oct 3, 202519.9919.9919.9919.9919.77-0.07%186
Oct 2, 202520.0020.0319.9720.0119.780.13%2,759
Oct 1, 202519.9819.9819.9819.9819.76-0.17%328
Sep 30, 202520.0320.0320.0020.0219.70-0.07%2,665
Sep 29, 202520.0320.0320.0320.0319.710.18%223
Sep 26, 202520.0320.0319.9820.0019.68-0.07%2,563
Sep 25, 202520.0320.0320.0120.0119.69-0.08%1,349
Sep 24, 202520.0320.0320.0320.0319.71-0.17%493
Sep 23, 202520.0220.0719.9720.0619.740.20%714
Sep 22, 202520.0920.0920.0120.0219.70-0.35%4,882
Sep 19, 202520.0920.0920.0920.0919.770.20%92
Sep 18, 202520.0520.0520.0520.0519.73-0.37%317
Sep 17, 202520.2120.2120.1220.1219.80-0.18%305
Sep 16, 202520.1620.1620.1620.1619.84-0.10%197
Sep 15, 202520.1520.2820.1520.1819.860.27%4,353
Sep 12, 202520.1320.1320.1320.1319.81-0.07%281
Sep 11, 202520.1520.1520.1420.1419.820.40%284
Sep 10, 202520.1120.1120.0620.0619.740.06%846
Sep 9, 202520.1020.1020.0520.0519.73-0.26%805
Sep 8, 202520.1020.1120.1020.1019.780.65%3,465
Sep 5, 202520.0020.0019.9719.9719.650.23%3,765
Sep 4, 202519.9219.9219.9219.9219.610.45%134
Sep 3, 202519.7619.8419.7519.8419.520.28%4,317
Sep 2, 202519.7919.8219.7819.7819.47-0.77%1,762
Aug 29, 202519.9319.9319.9319.9319.52-0.18%83
Aug 28, 202519.9719.9719.9719.9719.560.28%484
Aug 27, 202519.9119.9219.9119.9219.50-377
Aug 26, 202519.9119.9419.9119.9219.500.30%1,231
Aug 25, 202519.8619.8619.8619.8619.44-0.15%116
Aug 22, 202519.8919.8919.8919.8919.470.61%116
Aug 21, 202519.7719.7719.7719.7719.36-0.23%83
Aug 20, 202519.8019.8119.8019.8119.400.13%2,908
Aug 19, 202519.7919.7919.7919.7919.370.15%139
Aug 18, 202519.7619.7619.7619.7619.350.03%381
Aug 15, 202519.8019.8019.7319.7519.34-0.33%4,516
Aug 14, 202519.8019.8219.8019.8219.40-0.08%274
Aug 13, 202519.8319.8319.8319.8319.420.20%1,866
Aug 12, 202519.7919.7919.7919.7919.38-0.60%191
Aug 11, 202519.8219.9119.8019.9119.500.66%1,436
Aug 8, 202519.7819.7819.7819.7819.37-0.13%372
Aug 7, 202519.8119.8119.8119.8119.39-0.18%265
Aug 6, 202519.8319.8419.8319.8419.430.08%2,961
Aug 5, 202519.8619.9119.8019.8319.410.28%661
Aug 4, 202519.8219.8219.7719.7719.36-0.38%602
Aug 1, 202519.8519.8519.8519.8519.430.38%400
Jul 31, 202519.7719.7719.7719.7719.26-0.03%310
Jul 30, 202519.7419.8319.7419.7819.27-0.20%3,248
Jul 29, 202519.7319.8519.7319.8219.310.03%2,475
Jul 28, 202519.7019.8519.6919.8119.300.35%2,349
Jul 25, 202519.7219.7419.7219.7419.230.13%583
Jul 24, 202519.6919.7319.6919.7219.21-0.10%5,435
Jul 23, 202519.7719.8519.7419.7419.23-0.73%5,379
Jul 22, 202519.8219.8819.8219.8819.370.05%3,768
Jul 21, 202519.7919.8819.7719.8719.360.86%2,500
Jul 18, 202519.6819.7019.6819.7019.190.23%275
Jul 17, 202519.6719.6719.6619.6619.15-0.03%234