Skip to main content
Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
20.14
+0.13 (0.65%)
At close: Mar 9, 2026, 4:00 PM EDT
20.12
-0.02 (-0.12%)
After-hours: Mar 9, 2026, 4:10 PM EDT

VETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0020.0820.0020.08-0.34%6,270
Mar 6, 202619.9820.0519.9820.0120.01-0.25%710
Mar 5, 202620.0620.1420.0220.0620.06-0.19%12,917
Mar 4, 202620.1120.1420.0920.1020.10-0.06%11,190
Mar 3, 202620.0920.1120.0920.1120.11-0.07%869
Mar 2, 202620.1620.1620.1020.1320.13-0.86%2,924
Feb 27, 202620.3220.3320.3020.3020.220.17%6,185
Feb 26, 202620.2520.2720.2420.2720.190.30%10,639
Feb 25, 202620.1720.2120.1720.2120.13-0.05%1,679
Feb 24, 202620.2220.2220.2220.2220.140.07%3,133
Feb 23, 202620.1920.2420.1920.2020.120.12%824
Feb 20, 202620.1920.1920.1620.1820.100.02%9,172
Feb 19, 202620.1720.1720.1720.1720.090.07%217
Feb 18, 202620.1620.2520.1520.1620.08-0.02%5,152
Feb 17, 202620.1820.1820.1420.1620.08-0.22%14,057
Feb 13, 202620.1820.2320.1720.2120.130.18%3,005
Feb 12, 202620.1120.1820.1120.1720.090.54%5,141
Feb 11, 202620.0920.0920.0620.0619.98-0.20%2,303
Feb 10, 202620.1220.1220.0820.1020.020.35%39,347
Feb 9, 202620.0020.1420.0020.0319.950.05%8,327
Feb 6, 202620.0420.0620.0220.0219.94-0.10%1,875
Feb 5, 202620.0120.0520.0120.0419.960.10%4,651
Feb 4, 202619.9720.0219.9520.0219.940.20%6,508
Feb 3, 202619.9919.9919.9619.9819.90-0.03%1,824
Feb 2, 202620.0320.0319.9719.9919.91-0.57%8,294
Jan 30, 202620.1320.2020.1020.1019.93-0.05%1,317
Jan 29, 202620.0620.1320.0520.1119.94-0.02%785
Jan 28, 202620.1220.1320.0720.1219.94-0.03%6,611
Jan 27, 202620.1520.1520.1220.1219.95-0.09%1,575
Jan 26, 202620.1120.2020.1020.1419.970.27%5,005
Jan 23, 202619.9920.1119.9920.0919.910.22%11,280
Jan 22, 202620.0220.0520.0120.0419.870.20%7,331
Jan 21, 202620.0420.0419.9820.0019.830.03%6,991
Jan 20, 202619.9320.0919.9120.0019.82-0.47%15,614
Jan 16, 202620.1420.1420.0920.0919.92-0.05%648
Jan 15, 202620.1420.1420.0920.1019.93-0.10%49,497
Jan 14, 202620.1020.1520.1020.1219.950.25%10,183
Jan 13, 202620.2120.2120.0520.0719.90-0.55%5,219
Jan 12, 202620.1020.2520.0920.1820.010.34%4,922
Jan 9, 202620.1020.1420.1020.1119.940.63%7,815
Jan 8, 202620.0020.0119.9619.9919.81-0.08%8,664
Jan 7, 202620.0020.0319.9920.0019.830.15%6,813
Jan 6, 202619.9820.0019.9719.9719.80-0.17%4,499
Jan 5, 202620.0120.0320.0120.0119.830.20%8,160
Jan 2, 202620.0020.0019.9719.9719.79-0.13%3,729
Dec 31, 202519.9920.0519.9619.9919.82-0.10%29,034
Dec 30, 202519.9420.0719.9420.0119.84-0.60%6,185
Dec 29, 202520.0920.1520.0920.1319.830.06%3,233
Dec 26, 202520.1520.1520.1120.1219.820.09%2,607
Dec 24, 202520.0820.1520.0820.1019.800.10%46,777
Dec 23, 202520.0320.1220.0320.0819.78-0.69%17,374
Dec 22, 202520.1120.2220.0520.2219.920.72%8,504
Dec 19, 202520.1020.1020.0820.0819.78-0.10%1,612
Dec 18, 202520.1220.1220.0620.1019.800.19%8,081
Dec 17, 202520.0620.0820.0520.0619.76-0.04%5,741
Dec 16, 202520.0520.1520.0420.0719.770.07%3,102
Dec 15, 202520.0120.1719.9620.0519.750.30%18,150
Dec 12, 202519.9820.1219.9819.9919.69-0.20%8,648
Dec 11, 202520.1220.1220.0320.0319.73-0.29%9,132
Dec 10, 202520.0520.4919.9820.0919.790.48%17,389
Dec 9, 202520.0320.0819.9919.9919.70-0.03%6,658
Dec 8, 202520.0120.0919.9820.0019.70-0.01%7,253
Dec 5, 202520.0220.0219.9920.0019.70-0.07%5,541
Dec 4, 202520.0520.0920.0220.0219.72-0.10%4,742
Dec 3, 202520.0520.1320.0220.0419.740.12%20,139
Dec 2, 202519.9920.0719.9820.0119.710.05%16,275
Dec 1, 202520.0020.0419.9820.0019.70-0.80%36,772
Nov 28, 202520.1520.1620.1520.1619.75-0.40%5,026
Nov 26, 202520.2020.3020.1920.2419.830.15%21,477
Nov 25, 202520.1620.2220.1620.2119.800.30%5,357
Nov 24, 202520.1420.2720.0720.1519.740.22%12,552
Nov 21, 202520.0920.1820.0920.1119.690.35%9,127
Nov 20, 202520.0520.0620.0420.0419.63-0.02%1,854
Nov 19, 202520.0720.0720.0420.0419.63-0.07%5,439
Nov 18, 202520.0420.1420.0420.0619.650.08%28,137
Nov 17, 202520.0420.1620.0220.0419.63-0.11%21,081
Nov 14, 202520.2220.2220.0420.0619.65-0.15%32,360
Nov 13, 202520.0720.2220.0420.0919.68-0.34%13,135
Nov 12, 202520.1720.1720.0620.1619.75-0.05%32,068
Nov 11, 202520.1120.2320.1020.1719.760.39%19,714
Nov 10, 202520.0920.2120.0720.0919.680.25%1,640
Nov 7, 202520.0920.0920.0220.0419.630.05%773
Nov 6, 202520.0520.1620.0320.0319.620.33%5,682
Nov 5, 202520.0020.1119.9519.9719.56-0.34%1,598
Nov 4, 202520.0320.0420.0320.0319.63-0.43%680
Nov 3, 202520.0120.1220.0120.1219.71-0.22%12,571
Oct 31, 202520.1720.2620.1620.1719.64-0.02%5,855
Oct 30, 202520.1720.2120.1320.1719.650.12%63,886
Oct 29, 202520.2420.2620.1520.1519.62-0.49%49,135
Oct 28, 202520.2720.2720.2520.2519.720.10%475
Oct 27, 202520.2120.2320.2120.2319.700.47%11,474
Oct 24, 202520.2420.2420.1020.1319.61-0.32%12,844
Oct 23, 202520.2020.2220.2020.2019.67-0.20%10,357
Oct 22, 202520.2420.2420.2420.2419.710.27%387
Oct 21, 202520.2420.2520.1820.1819.660.45%1,538
Oct 20, 202520.2320.2320.0920.0919.57-0.52%4,442
Oct 17, 202520.2020.2020.2020.2019.670.52%265
Oct 16, 202520.1820.1820.0920.0919.57-0.12%3,458
Oct 15, 202520.1220.1720.1220.1219.590.42%1,362
Oct 14, 202520.1020.1320.0320.0319.51-0.22%3,640