Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Academy Veteran Impact ETF (VETZ)
Academy Veteran Impact ETF (VETZ) Historical

VETZ Academy Veteran Impact ETF

20.125

-0.025 (-0.12%)

Jul 18 2024 - Closed

Delayed by 15 minutes

VETZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	20.125	-0.03	-0.12%	20.125	20.125	20.125	1
Jul 17 2024	20.15	0.02	0.12%	20.06	20.15	20.06	6,449
Jul 16 2024	20.125	0.08	0.40%	20.055	20.125	20.055	1,281
Jul 15 2024	20.0442	-0.08	-0.41%	20.04	20.065	20.04	139
Jul 12 2024	20.127	0.05	0.26%	20.065	20.127	20.065	8
Jul 11 2024	20.075	0.09	0.45%	20.06	20.13	20.06	907
Jul 10 2024	19.985	0.02	0.10%	19.955	19.985	19.955	251,443
Jul 09 2024	19.965	0.01	0.05%	19.92	19.965	19.92	104
Jul 08 2024	19.955	0.00	0.00%	19.92	19.955	19.92	93
Jul 05 2024	19.9559	0.12	0.62%	19.90	19.9559	19.90	15
Jul 03 2024	19.8322	0.07	0.37%	19.76	19.8322	19.76	177
Jul 02 2024	19.76	0.03	0.13%	19.74	19.7899	19.74	201
Jul 01 2024	19.7334	-0.27	-1.36%	19.81	19.81	19.72	647
Jun 28 2024	20.0049	0.00	0.00%	20.04	20.04	20.0049	3
Jun 27 2024	20.005	0.04	0.20%	19.97	20.005	19.97	84
Jun 26 2024	19.965	-0.07	-0.34%	19.96	19.99	19.91	8,301
Jun 25 2024	20.0336	0.00	0.02%	20.04	20.0404	19.96	6,700
Jun 24 2024	20.03	-0.03	-0.12%	20.041	20.041	20.02	1,142
Jun 21 2024	20.055	0.00	-0.02%	20.055	20.055	20.055	1
Jun 20 2024	20.0595	-0.03	-0.13%	20.04	20.0595	20.0383	1,184
Jun 18 2024	20.085	0.09	0.43%	20.085	20.085	20.085	0
Jun 17 2024	20.00	-0.10	-0.50%	19.975	20.00	19.975	32
Jun 14 2024	20.10	-0.02	-0.10%	20.07	20.10	20.07	94
Jun 13 2024	20.12	0.18	0.90%	20.10	20.12	20.10	240
Jun 12 2024	19.94	0.05	0.28%	20.02	20.02	19.94	114
Jun 11 2024	19.885	0.07	0.35%	19.885	19.885	19.885	47
Jun 10 2024	19.815	-0.02	-0.10%	19.79	19.815	19.79	505,352
Jun 07 2024	19.835	-0.12	-0.58%	19.83	19.8593	19.83	3,986
Jun 06 2024	19.95	0.01	0.06%	19.91	19.95	19.91	95
Jun 05 2024	19.938	0.03	0.14%	19.89	19.938	19.89	357
Jun 04 2024	19.91	0.10	0.50%	19.90	19.91	19.86	14,256
Jun 03 2024	19.81	0.00	0.02%	19.74	19.81	19.74	447
May 31 2024	19.807	0.08	0.40%	19.80	19.807	19.7701	418
May 30 2024	19.729	0.09	0.45%	19.69	19.729	19.69	88
May 29 2024	19.64	-0.09	-0.43%	19.64	19.64	19.64	106
May 28 2024	19.725	-0.12	-0.58%	19.7367	19.7367	19.725	525
May 24 2024	19.84	0.07	0.35%	19.77	19.85	19.77	2,480
May 23 2024	19.77	-0.08	-0.40%	19.77	19.77	19.77	16
May 22 2024	19.85	-0.09	-0.43%	19.82	19.85	19.82	216
May 21 2024	19.935	0.08	0.40%	19.91	19.935	19.91	237
May 20 2024	19.855	-0.08	-0.38%	19.85	19.855	19.85	88
May 17 2024	19.93	0.00	0.00%	19.91	19.93	19.88	189
May 16 2024	19.93	-0.11	-0.57%	19.99	19.99	19.91	438
May 15 2024	20.0449	0.14	0.73%	19.99	20.055	19.99	189
May 14 2024	19.90	0.09	0.45%	19.86	19.90	19.86	7
May 13 2024	19.81	0.01	0.08%	19.80	19.83	19.80	804
May 10 2024	19.795	-0.05	-0.23%	19.79	19.795	19.79	51
May 09 2024	19.84	0.09	0.43%	19.72	19.84	19.72	2,531
May 08 2024	19.755	-0.07	-0.37%	19.77	19.77	19.755	11
May 07 2024	19.8275	0.07	0.37%	19.80	19.87	19.80	252,022
May 06 2024	19.755	0.00	0.03%	19.74	19.755	19.74	123
May 03 2024	19.75	0.07	0.33%	19.76	19.76	19.75	423
May 02 2024	19.685	0.11	0.55%	19.5996	19.685	19.5996	700
May 01 2024	19.578	0.01	0.04%	19.52	19.58	19.49	2,714
Apr 30 2024	19.5697	-0.04	-0.21%	19.60	19.60	19.5697	183
Apr 29 2024	19.61	0.02	0.10%	19.61	19.61	19.61	2
Apr 26 2024	19.5898	0.06	0.33%	19.54	19.5898	19.54	86
Apr 25 2024	19.525	-0.08	-0.38%	19.49	19.525	19.49	2,299
Apr 24 2024	19.60	-0.03	-0.13%	19.60	19.60	19.60	1
Apr 23 2024	19.625	0.05	0.28%	19.53	19.625	19.53	5
Apr 22 2024	19.57	0.02	0.10%	19.55	19.5701	19.55	592

Academy Veteran Impact ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions