Virtus Duff & Phelps Clean Energy ETF (VCLN) Historical Stock Data
27.36 ↑0.28 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCLN is up 0.23% a day on average. There have been 19 days where Virtus Duff & Phelps Clean Energy ETF closed green and 11 days where VCLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27.25 | 27.36 | ↑$0.11 (0.40%) | 26.98 | 27.36 | 3.59K |
| 2025-12-04 | 25.60 | 27.08 | ↑$1.48 (5.77%) | 25.60 | 27.08 | 4.88K |
| 2025-12-03 | 26.00 | 26.27 | ↑$0.27 (1.04%) | 26.00 | 27.15 | 4.47K |
| 2025-12-02 | 26.84 | 26.27 | ↓$0.58 (-2.16%) | 26.27 | 26.84 | 466 |
| 2025-12-01 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 24 |
| 2025-11-28 | 26.35 | 26.38 | ↑$0.03 (0.10%) | 26.05 | 26.38 | 237 |
| 2025-11-26 | 26.04 | 26.06 | ↑$0.02 (0.06%) | 25.19 | 26.10 | 2.87K |
| 2025-11-25 | 24.16 | 23.92 | ↓$0.24 (-0.98%) | 23.92 | 25.24 | 4.70K |
| 2025-11-24 | 23.78 | 23.69 | ↓$0.09 (-0.37%) | 23.49 | 24.04 | 1.68K |
| 2025-11-21 | 23.96 | 24.48 | ↑$0.52 (2.15%) | 23.78 | 24.48 | 6.47K |
| 2025-11-20 | 26.49 | 24.96 | ↓$1.53 (-5.78%) | 24.69 | 26.49 | 509 |
| 2025-11-19 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 8 |
| 2025-11-18 | 25.00 | 25.68 | ↑$0.68 (2.72%) | 25.00 | 25.85 | 541 |
| 2025-11-17 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 27 |
| 2025-11-14 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.82 | 25.82 | 203 |
| 2025-11-13 | 26.26 | 26.23 | ↓$0.03 (-0.10%) | 26.23 | 26.26 | 1.41K |
| 2025-11-12 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 423 |
| 2025-11-11 | 26.27 | 26.85 | ↑$0.57 (2.19%) | 25.98 | 26.90 | 3.31K |
| 2025-11-10 | 26.73 | 27.10 | ↑$0.37 (1.38%) | 26.71 | 27.21 | 2.20K |
| 2025-11-07 | 25.83 | 26.38 | ↑$0.55 (2.11%) | 25.83 | 26.38 | 258 |
| 2025-11-06 | 26.67 | 26.40 | ↓$0.28 (-1.03%) | 26.40 | 26.67 | 437 |
| 2025-11-05 | 27.25 | 26.75 | ↓$0.50 (-1.83%) | 26.09 | 27.56 | 1.44K |
| 2025-11-04 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 179 |
| 2025-11-03 | 25.28 | 25.42 | ↑$0.14 (0.55%) | 25.28 | 25.84 | 817 |
| 2025-10-31 | 24.88 | 25.70 | ↑$0.82 (3.30%) | 24.88 | 25.70 | 679 |
| 2025-10-30 | 25.49 | 25.42 | ↓$0.07 (-0.29%) | 25.42 | 25.95 | 1.63K |
| 2025-10-29 | 25.45 | 25.41 | ↓$0.04 (-0.16%) | 25.18 | 26.00 | 1.57K |
| 2025-10-28 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 11 |
| 2025-10-27 | 26.08 | 25.50 | ↓$0.58 (-2.22%) | 24.92 | 26.08 | 637 |
| 2025-10-24 | 25.32 | 25.32 | ↓$0.00 (0.00%) | 25.15 | 25.34 | 0.92K |
Create an account or log in to view more rows.
$VCLN it's true....
$VCLN Algorithms are playing games
$VCLN Awaiting buy signal..
$VCLN unstoppable up wow
$VCLN Let it go...
$VCLN nearing a decent swing entry point
$VCLN don’t be boring today beast
$VCLN more calls coming in
$VCLN longer we hold
more pressure on the shorts
$VCLN this is just going to go up forever