Skip to main content
Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
19.94
-0.01 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9619.9619.9419.9419.94-0.03%597
Apr 27, 202619.9719.9719.9419.9419.94-0.23%792
Apr 24, 202619.9619.9919.9619.9919.990.23%1,514
Apr 23, 202620.0020.0919.9419.9419.94-0.32%4,514
Apr 22, 202619.9720.0719.9520.0120.010.33%3,307
Apr 21, 202619.9919.9919.8919.9419.94-0.37%3,056
Apr 20, 202620.0420.0420.0020.0220.02-0.05%4,389
Apr 17, 202620.0220.1020.0220.0320.030.20%6,189
Apr 16, 202620.0420.0419.9419.9919.99-0.03%2,220
Apr 15, 202620.0620.0619.9519.9919.99-0.10%11,709
Apr 14, 202619.9820.0219.9820.0120.010.18%1,101,131
Apr 13, 202619.9719.9819.9519.9819.980.10%2,902
Apr 10, 202619.9720.0219.9419.9619.960.05%11,200
Apr 9, 202619.9719.9719.9519.9519.950.03%678
Apr 8, 202619.9519.9919.9419.9419.940.20%1,095
Apr 7, 202619.8719.9019.8619.9019.900.10%1,609
Apr 6, 202619.9019.9619.8819.8819.88-0.18%1,360
Apr 2, 202619.9119.9419.9119.9219.920.13%1,203
Apr 1, 202619.9119.9919.8719.8919.89-0.40%2,982
Mar 31, 202619.9720.0619.9319.9719.870.35%2,815
Mar 30, 202619.8919.9319.8919.9019.800.30%2,138
Mar 27, 202619.7919.8419.7919.8419.740.35%726
Mar 26, 202619.8619.9019.7719.7719.67-0.90%21,975
Mar 25, 202619.8819.9519.8819.9519.850.71%2,225
Mar 24, 202619.8019.8319.8019.8119.71-0.33%11,659
Mar 23, 202619.8719.8819.8719.8819.770.51%2,287
Mar 20, 202619.8519.8519.6919.7819.67-0.88%27,896
Mar 19, 202619.9419.9519.8719.9519.850.10%2,377
Mar 18, 202619.9920.0119.9319.9319.83-0.47%6,469
Mar 17, 202620.0420.0620.0320.0319.920.27%4,124
Mar 16, 202620.0120.0119.9619.9719.870.38%4,303
Mar 13, 202619.9120.0219.9019.9019.80-0.19%2,809
Mar 12, 202619.9520.0419.9219.9419.83-0.30%3,797
Mar 11, 202620.0520.0519.9020.0019.89-0.07%1,283
Mar 10, 202620.0620.0620.0120.0119.91-0.52%769
Mar 9, 202620.0020.1420.0020.1220.010.52%6,725
Mar 6, 202619.9820.0519.9820.0119.91-0.25%710
Mar 5, 202620.0620.1420.0220.0619.96-0.19%12,917
Mar 4, 202620.1120.1420.0920.1020.00-0.06%11,190
Mar 3, 202620.0920.1120.0920.1120.01-0.07%869
Mar 2, 202620.1620.1620.1020.1320.02-0.86%2,924
Feb 27, 202620.3220.3320.3020.3020.120.17%6,185
Feb 26, 202620.2520.2720.2420.2720.080.30%10,639
Feb 25, 202620.1720.2120.1720.2120.02-0.05%1,679
Feb 24, 202620.2220.2220.2220.2220.030.07%3,133
Feb 23, 202620.1920.2420.1920.2020.020.12%824
Feb 20, 202620.1920.1920.1620.1819.990.02%9,172
Feb 19, 202620.1720.1720.1720.1719.990.07%217
Feb 18, 202620.1620.2520.1520.1619.97-0.02%5,152
Feb 17, 202620.1820.1820.1420.1619.98-0.22%14,057
Feb 13, 202620.1820.2320.1720.2120.020.18%3,005
Feb 12, 202620.1120.1820.1120.1719.990.54%5,141
Feb 11, 202620.0920.0920.0620.0619.88-0.20%2,303
Feb 10, 202620.1220.1220.0820.1019.920.35%39,347
Feb 9, 202620.0020.1420.0020.0319.850.05%8,327
Feb 6, 202620.0420.0620.0220.0219.84-0.10%1,875
Feb 5, 202620.0120.0520.0120.0419.860.10%4,651
Feb 4, 202619.9720.0219.9520.0219.840.20%6,508
Feb 3, 202619.9919.9919.9619.9819.80-0.03%1,824
Feb 2, 202620.0320.0319.9719.9919.81-0.57%8,294
Jan 30, 202620.1320.2020.1020.1019.83-0.05%1,317
Jan 29, 202620.0620.1320.0520.1119.84-0.02%785
Jan 28, 202620.1220.1320.0720.1219.84-0.03%6,611
Jan 27, 202620.1520.1520.1220.1219.85-0.09%1,575
Jan 26, 202620.1120.2020.1020.1419.870.27%5,005
Jan 23, 202619.9920.1119.9920.0919.810.22%11,280
Jan 22, 202620.0220.0520.0120.0419.770.20%7,331
Jan 21, 202620.0420.0419.9820.0019.730.03%6,991
Jan 20, 202619.9320.0919.9120.0019.72-0.47%15,614
Jan 16, 202620.1420.1420.0920.0919.82-0.05%648
Jan 15, 202620.1420.1420.0920.1019.83-0.10%49,497
Jan 14, 202620.1020.1520.1020.1219.850.25%10,183
Jan 13, 202620.2120.2120.0520.0719.80-0.55%5,219
Jan 12, 202620.1020.2520.0920.1819.900.34%4,922
Jan 9, 202620.1020.1420.1020.1119.840.63%7,815
Jan 8, 202620.0020.0119.9619.9919.71-0.08%8,664
Jan 7, 202620.0020.0319.9920.0019.730.15%6,813
Jan 6, 202619.9820.0019.9719.9719.70-0.17%4,499
Jan 5, 202620.0120.0320.0120.0119.730.20%8,160
Jan 2, 202620.0020.0019.9719.9719.69-0.13%3,729
Dec 31, 202519.9920.0519.9619.9919.72-0.10%29,034
Dec 30, 202519.9420.0719.9420.0119.74-0.60%6,185
Dec 29, 202520.0920.1520.0920.1319.730.06%3,233
Dec 26, 202520.1520.1520.1120.1219.720.09%2,607
Dec 24, 202520.0820.1520.0820.1019.700.10%46,777
Dec 23, 202520.0320.1220.0320.0819.68-0.69%17,374
Dec 22, 202520.1120.2220.0520.2219.820.72%8,504
Dec 19, 202520.1020.1020.0820.0819.68-0.10%1,612
Dec 18, 202520.1220.1220.0620.1019.690.19%8,081
Dec 17, 202520.0620.0820.0520.0619.66-0.04%5,741
Dec 16, 202520.0520.1520.0420.0719.670.07%3,102
Dec 15, 202520.0120.1719.9620.0519.650.30%18,150
Dec 12, 202519.9820.1219.9819.9919.59-0.20%8,648
Dec 11, 202520.1220.1220.0320.0319.63-0.29%9,132
Dec 10, 202520.0520.4919.9820.0919.690.48%17,389
Dec 9, 202520.0320.0819.9919.9919.60-0.03%6,658
Dec 8, 202520.0120.0919.9820.0019.60-0.01%7,253
Dec 5, 202520.0220.0219.9920.0019.60-0.07%5,541
Dec 4, 202520.0520.0920.0220.0219.62-0.10%4,742
Dec 3, 202520.0520.1320.0220.0419.640.12%20,139