Skip to main content
Academy Veteran Bond ETF (VETZ)
NYSEARCA: VETZ · Real-Time Price · USD
19.85
-0.03 (-0.15%)
Jun 29, 2026, 10:50 AM EDT - Market open

VETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.9019.9319.8819.8819.880.10%1,406
Jun 25, 202619.9019.9019.8319.8619.860.05%4,185
Jun 24, 202619.8519.8919.8119.8519.850.48%7,961
Jun 23, 202619.7819.7819.6819.7619.760.08%6,657
Jun 22, 202619.7619.8519.7219.7419.74-0.48%3,141
Jun 18, 202619.8419.8619.8319.8419.840.46%827
Jun 17, 202619.8019.9019.7519.7519.75-0.30%1,937
Jun 16, 202619.7819.8819.7819.8119.800.20%513
Jun 15, 202619.7619.7919.7319.7719.770.15%3,854
Jun 12, 202619.7019.8719.6919.7419.74-0.18%3,234
Jun 11, 202619.7019.8319.7019.7719.770.53%6,076
Jun 10, 202619.7119.7119.6719.6719.670.03%5,065
Jun 9, 202619.6219.6919.6219.6619.660.18%14,388
Jun 8, 202619.6319.6719.6019.6319.630.26%4,534
Jun 5, 202619.6019.6119.5819.5819.58-0.36%11,522
Jun 4, 202619.7119.7119.6219.6519.650.10%70,702
Jun 3, 202619.6119.6619.5919.6319.63-0.20%12,038
Jun 2, 202619.6719.6919.6419.6719.67-0.10%17,318
Jun 1, 202619.6819.6919.6519.6919.69-0.17%2,469
May 29, 202619.8019.8319.7919.8119.720.15%14,996
May 28, 202619.7519.8219.7519.7819.690.25%65,294
May 27, 202619.7219.7619.7119.7319.640.13%54,494
May 26, 202619.7219.7219.6619.7119.620.36%1,817
May 22, 202619.6219.6419.5819.6419.55-528
May 21, 202619.5719.6719.5719.6419.550.10%8,723
May 20, 202619.5819.7319.5819.6219.530.67%2,655
May 19, 202619.4719.4919.4419.4919.40-0.43%50,442
May 18, 202619.5919.5919.4519.5719.48-0.28%11,212
May 15, 202619.6719.6719.6319.6319.54-0.53%2,603
May 14, 202619.8019.8119.7319.7319.64-0.10%53,110
May 13, 202619.7419.7619.7019.7519.66-0.05%51,643
May 12, 202619.7719.7819.7619.7619.67-0.40%407
May 11, 202619.8619.8619.8419.8419.75-0.13%1,296
May 8, 202619.8819.8819.8619.8719.770.28%6,665
May 7, 202619.8319.8619.7319.8119.72-0.13%3,858
May 6, 202619.8319.8419.8319.8419.740.40%1,594
May 5, 202619.7419.7719.7419.7619.66-0.05%5,586
May 4, 202619.8119.8119.7619.7719.67-0.18%355,806
May 1, 202619.7619.8319.7419.8019.710.04%1,764
Apr 30, 202619.8919.8919.8819.8819.700.09%1,982
Apr 29, 202619.9019.9019.8619.8619.68-0.39%1,976
Apr 28, 202619.9619.9619.9419.9419.76-0.03%600
Apr 27, 202619.9719.9719.9419.9419.76-0.23%792
Apr 24, 202619.9619.9919.9619.9919.810.23%1,514
Apr 23, 202620.0020.0919.9419.9419.76-0.32%4,514
Apr 22, 202619.9720.0719.9520.0119.830.33%3,307
Apr 21, 202619.9919.9919.8919.9419.76-0.38%3,056
Apr 20, 202620.0420.0420.0020.0219.84-0.05%4,389
Apr 17, 202620.0220.1020.0220.0319.850.20%6,189
Apr 16, 202620.0420.0419.9419.9919.81-0.03%2,220
Apr 15, 202620.0620.0619.9519.9919.81-0.10%11,709
Apr 14, 202619.9820.0219.9820.0119.830.18%1,101,131
Apr 13, 202619.9719.9819.9519.9819.800.10%2,902
Apr 10, 202619.9720.0219.9419.9619.780.05%11,200
Apr 9, 202619.9719.9719.9519.9519.770.03%678
Apr 8, 202619.9519.9919.9419.9419.760.20%1,095
Apr 7, 202619.8719.9019.8619.9019.730.10%1,609
Apr 6, 202619.9019.9619.8819.8819.71-0.18%1,362
Apr 2, 202619.9119.9419.9119.9219.740.13%1,203
Apr 1, 202619.9119.9919.8719.8919.720.11%2,982
Mar 31, 202619.9720.0619.9319.9719.690.35%2,815
Mar 30, 202619.8919.9319.8919.9019.620.30%2,138
Mar 27, 202619.7919.8419.7919.8419.570.35%726
Mar 26, 202619.8619.9019.7719.7719.50-0.90%21,975
Mar 25, 202619.8819.9519.8819.9519.670.71%2,225
Mar 24, 202619.8019.8319.8019.8119.54-0.33%11,659
Mar 23, 202619.8719.8819.8719.8819.600.51%2,287
Mar 20, 202619.8519.8519.6919.7819.50-0.88%27,896
Mar 19, 202619.9419.9519.8719.9519.670.10%2,377
Mar 18, 202619.9920.0119.9319.9319.65-0.47%6,469
Mar 17, 202620.0420.0620.0320.0319.750.26%4,124
Mar 16, 202620.0120.0119.9619.9719.700.38%4,303
Mar 13, 202619.9120.0219.9019.9019.62-0.19%2,809
Mar 12, 202619.9520.0419.9219.9419.66-0.30%3,797
Mar 11, 202620.0520.0519.9020.0019.72-0.07%1,283
Mar 10, 202620.0620.0620.0120.0119.73-0.52%769
Mar 9, 202620.0020.1420.0020.1219.840.53%6,725
Mar 6, 202619.9820.0519.9820.0119.73-0.25%710
Mar 5, 202620.0620.1420.0220.0619.78-0.19%12,917
Mar 4, 202620.1120.1420.0920.1019.82-0.06%11,190
Mar 3, 202620.0920.1120.0920.1119.83-0.07%869
Mar 2, 202620.1620.1620.1020.1319.85-0.48%2,924
Feb 27, 202620.3220.3320.3020.3019.940.17%6,185
Feb 26, 202620.2520.2720.2420.2719.910.30%10,639
Feb 25, 202620.1720.2120.1720.2119.85-0.05%1,679
Feb 24, 202620.2220.2220.2220.2219.860.07%3,133
Feb 23, 202620.1920.2420.1920.2019.840.12%824
Feb 20, 202620.1920.1920.1620.1819.820.02%9,172
Feb 19, 202620.1720.1720.1720.1719.810.07%217
Feb 18, 202620.1620.2520.1520.1619.80-0.02%5,152
Feb 17, 202620.1820.1820.1420.1619.80-0.22%14,057
Feb 13, 202620.1820.2320.1720.2119.850.18%3,005
Feb 12, 202620.1120.1820.1120.1719.810.54%5,141
Feb 11, 202620.0920.0920.0620.0619.71-0.20%2,303
Feb 10, 202620.1220.1220.0820.1019.740.35%39,347
Feb 9, 202620.0020.1420.0020.0319.680.05%8,327
Feb 6, 202620.0420.0620.0220.0219.67-0.10%1,875
Feb 5, 202620.0120.0520.0120.0419.690.10%4,651
Feb 4, 202619.9720.0219.9520.0219.670.20%6,508
Feb 3, 202619.9919.9919.9619.9819.63-0.02%1,824