Academy Veteran Bond ETF (VETZ)

18.96
-0.20 (-1.06%)
NYSE · Last Trade: Sep 23rd, 5:01 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Academy Veteran Bond ETF (VETZ)

DateOpenHighLowCloseVolumeAdjusted Close
9/22/202619.1419.1919.1019.162,25519.16
9/21/202619.1419.1919.1419.178,52219.17
9/18/202619.1319.2119.0619.113,65719.11
9/17/202619.1419.2019.1419.2060019.20
9/16/202619.0919.1519.0919.0914,28419.09
9/15/202619.0819.1219.0819.1175819.11
9/14/202619.1219.1219.0219.093,01619.09
9/11/202619.1519.1519.1419.1468219.14
9/10/202619.1819.1819.0219.1221,41019.12
9/09/202619.2419.3519.2119.2712,98319.27
9/08/202619.2819.3119.2719.273,54919.27
9/04/202619.2419.3319.2419.315,58719.31
9/03/202619.2619.2619.2419.253,00119.25
9/02/202619.2219.2619.2219.242,14419.24
9/01/202619.2619.2819.2419.251,23019.25
8/31/202619.3819.4319.3819.416,79619.41
8/28/202619.4919.5219.4519.4561419.45
8/27/202619.4919.5319.4819.513,14819.51
8/26/202619.4419.4719.4419.472,39719.47
8/25/202619.4619.5419.4619.542,47719.54
8/24/202619.3819.4519.3819.436,90819.43
8/21/202619.3919.3919.3719.3969619.39
8/20/202619.3819.5119.3819.411,20919.41
8/19/202619.4419.5919.4419.515,01919.51
8/18/202619.3619.3919.3619.393,02219.39
8/17/202619.3819.4019.3019.3750,07719.37
8/14/202619.4419.4419.4019.4166719.41
8/13/202619.4719.4819.4019.401,89719.40
8/12/202619.4319.4519.3819.418,37519.41
8/11/202619.3819.3919.3819.394,13719.39
8/10/202619.3819.3819.3219.322,78819.32
8/07/202619.3919.4419.3819.412,86919.41
8/06/202619.3519.3619.2719.367,96819.36
8/05/202619.3619.4219.3619.413,76419.41
8/04/202619.3819.4419.3319.414,81819.41
8/03/202619.3419.3419.2019.327,07219.32
7/31/202619.4019.4019.3419.391,51319.30
7/30/202619.5319.5319.5319.5362719.44
7/29/202619.5019.5019.4619.461,06219.37
7/28/202619.5019.5919.4919.521,70819.43
7/27/202619.4319.4619.4019.468,86819.38
7/24/202619.4319.5019.4319.43769,38319.34
7/23/202619.4119.4119.4019.415,54919.33
7/22/202619.4719.4719.4419.444,23419.35
7/21/202619.4819.4819.4019.4818,43219.39
7/20/202619.5719.5919.5019.542,57519.45
7/17/202619.5819.5819.4819.561,79719.47
7/16/202619.5619.5619.5619.5626719.47
7/15/202619.5519.6919.4719.5652,18019.47
7/14/202619.5419.5819.5419.581,12019.49
7/13/202619.5019.5019.4719.481,06119.40
7/10/202619.6519.6519.5919.605,97919.51
7/09/202619.5919.6419.5919.6158319.53
7/08/202619.5819.6119.5719.5994619.50
7/07/202619.6319.6319.6119.611,91519.53
7/06/202619.7319.7319.6819.716,59219.62
7/02/202619.7219.7219.7019.701,47819.61
7/01/202619.6919.8019.6819.701,34919.62
6/30/202619.8019.8019.7919.7933419.60
6/29/202619.8519.8919.8519.8969919.70
6/26/202619.9019.9319.8819.881,40719.70
6/25/202619.9019.9119.8319.865,79519.68
6/24/202619.8519.8919.8119.857,96319.67