VCLN Historical Prices

NYSEARCA: VCLNVirtusMiscellaneous SectorETFUSD

27.42+0.24 (+0.88%)

At close: Oct 9, 10:45 AM ET · Delayed 15 min

VCLN price history

The price history for Virtus Duff & Phelps Clean Energy (VCLN) on this page begins on August 2, 2021, when the stock closed at $25.48; it most recently closed at $27.42 on October 5, 2026. The highest price in this record is $37.55, reached on June 1, 2026; the latest close is 27.0% below that peak. Across the 4 complete calendar years in the table, VCLN finished higher in 1 and lower in 3. Its best year was 2025 (+51.0%) and its worst was 2023 (-18.4%).

Over roughly 5 years the share price changed +7.6%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, VCLN has gained 8.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

VCLN returns

1 week

-0.53%

1 month

-3.41%

3 months

-7.14%

6 months

-6.88%

Year to date

+7.18%

1 year

+8.26%

3 years

+68.49%

5 years

+6.80%

VCLN price return, excluding dividends.

VCLN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	26.62	27.42	37.55	25.80	+4.63%
2025	16.84	26.21	27.90	15.12	+51.02%
2024	17.49	17.36	19.93	16.18	-4.67%
2023	22.41	18.21	24.20	15.44	-18.40%
2022	22.67	22.31	26.06	18.80	-8.51%
2021*	25.48	24.39	28.63	23.35	-4.31%

VCLN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	27.05	27.42	27.05	27.42	-3.06%	705
Oct 6, 2026	28.29	28.29	28.29	28.29	+2.66%	100
Oct 5, 2026	27.56	27.56	27.56	27.56	-0.04%	200
Oct 2, 2026	26.95	27.57	26.95	27.57	+2.49%	500
Oct 1, 2026	26.88	26.99	26.82	26.90	-0.42%	800
Sep 30, 2026	27.01	27.01	27.01	27.01	-0.32%	100
Sep 29, 2026	27.10	27.10	27.10	27.10	+0.57%	100
Sep 28, 2026	26.99	26.99	26.86	26.95	-2.61%	900
Sep 25, 2026	27.50	27.67	27.50	27.67	+1.32%	200
Sep 24, 2026	27.31	27.31	27.31	27.31	-0.81%	100
Sep 23, 2026	28.16	28.16	27.53	27.53	-2.20%	200
Sep 22, 2026	28.15	28.15	28.15	28.15	-0.65%	100
Sep 21, 2026	27.48	28.34	27.40	28.34	+2.31%	1.50K
Sep 18, 2026	27.70	27.70	27.70	27.70	-1.10%	100
Sep 17, 2026	27.82	28.00	27.82	28.00	+2.14%	300
Sep 16, 2026	27.42	27.42	27.42	27.42	-0.34%	100
Sep 15, 2026	27.51	27.51	27.51	27.51	-0.29%	100
Sep 14, 2026	27.69	27.70	27.59	27.59	-2.84%	400
Sep 11, 2026	28.59	28.72	28.40	28.40	+1.26%	2.10K
Sep 10, 2026	28.04	28.04	28.04	28.04	-1.23%	100
Sep 9, 2026	28.39	28.39	28.39	28.39	-1.51%	100
Sep 8, 2026	27.68	28.82	27.68	28.82	+3.18%	300
Sep 4, 2026	27.94	27.94	27.94	27.94	+0.82%	100
Sep 3, 2026	27.71	27.71	27.71	27.71	+1.36%	100
Sep 2, 2026	27.34	27.34	27.34	27.34	+0.81%	100
Sep 1, 2026	27.08	27.12	27.00	27.12	-0.42%	1.10K
Aug 31, 2026	27.23	27.23	27.23	27.23	-0.96%	100
Aug 28, 2026	27.48	27.49	27.45	27.49	-1.65%	400
Aug 27, 2026	27.95	27.95	27.95	27.95	+0.65%	100
Aug 26, 2026	27.96	27.96	27.77	27.77	+0.00%	400
Aug 25, 2026	27.75	27.86	27.75	27.77	+1.51%	1.20K
Aug 24, 2026	27.36	27.36	27.36	27.36	-0.81%	600
Aug 21, 2026	27.69	27.69	27.58	27.58	-0.00%	500
Aug 20, 2026	27.70	27.77	27.58	27.58	-1.24%	800
Aug 19, 2026	27.81	28.11	27.72	27.93	-0.06%	400
Aug 18, 2026	28.07	28.07	27.67	27.95	-2.24%	600
Aug 17, 2026	28.59	28.59	28.59	28.59	-0.17%	100
Aug 14, 2026	28.83	28.83	28.63	28.63	+0.29%	300
Aug 13, 2026	28.51	28.55	28.51	28.55	-1.62%	200
Aug 12, 2026	28.68	29.19	28.68	29.02	+2.26%	900
Aug 11, 2026	28.38	28.38	28.38	28.38	+0.50%	100
Aug 10, 2026	27.92	28.24	27.91	28.24	-0.39%	300
Aug 7, 2026	28.35	28.35	28.35	28.35	-0.32%	100
Aug 6, 2026	28.44	28.44	28.44	28.44	+1.18%	100
Aug 5, 2026	27.65	28.56	27.65	28.11	-2.09%	2.10K
Aug 4, 2026	28.86	28.86	28.71	28.71	+3.08%	1.00K
Aug 3, 2026	27.87	27.87	27.85	27.85	+1.23%	300
Jul 31, 2026	27.36	27.52	27.36	27.52	+1.03%	300
Jul 30, 2026	26.60	27.29	26.60	27.24	+3.52%	3.30K
Jul 29, 2026	26.78	26.78	25.80	26.31	-1.24%	700
Jul 28, 2026	26.64	26.64	26.64	26.64	-3.25%	100
Jul 27, 2026	27.29	27.54	27.09	27.54	+0.05%	700
Jul 24, 2026	27.52	27.52	27.52	27.52	-2.84%	100
Jul 23, 2026	28.39	28.39	28.33	28.33	-0.94%	300
Jul 22, 2026	28.78	28.78	28.60	28.60	+0.53%	200
Jul 21, 2026	28.45	28.45	28.45	28.45	+2.21%	100
Jul 20, 2026	28.60	28.60	27.83	27.83	-0.60%	600
Jul 17, 2026	27.97	28.15	27.97	28.00	-0.67%	500
Jul 16, 2026	28.39	28.39	28.19	28.19	-3.61%	1.10K
Jul 15, 2026	29.25	29.25	29.25	29.25	-0.06%	500
Jul 14, 2026	28.31	29.27	28.31	29.27	+1.71%	300
Jul 13, 2026	29.15	29.15	28.77	28.77	-2.57%	600
Jul 10, 2026	29.07	29.55	29.07	29.53	-0.55%	500
Jul 9, 2026	29.70	29.70	29.70	29.70	+0.87%	100
Jul 8, 2026	29.53	29.53	29.28	29.44	-0.68%	1.30K
Jul 7, 2026	29.71	29.71	29.65	29.65	-3.93%	300
Jul 6, 2026	30.51	30.86	30.51	30.86	+3.65%	500
Jul 2, 2026	31.00	31.00	29.69	29.77	-2.36%	1.10K
Jul 1, 2026	30.62	30.67	30.49	30.49	-2.31%	1.00K
Jun 30, 2026	31.21	31.21	31.21	31.21	+1.99%	100
Jun 29, 2026	30.12	30.60	30.12	30.60	+1.48%	400
Jun 26, 2026	30.47	30.47	30.16	30.16	-2.27%	400
Jun 25, 2026	33.37	33.37	30.86	30.86	-2.15%	1.80K
Jun 24, 2026	32.00	32.00	30.85	31.53	-1.06%	2.30K
Jun 23, 2026	32.69	32.69	31.49	31.87	-3.36%	2.00K
Jun 22, 2026	32.24	33.31	32.24	32.98	+1.01%	400
Jun 18, 2026	33.66	33.66	31.95	32.65	-0.02%	300
Jun 17, 2026	32.50	33.29	32.50	32.66	-0.77%	1.80K
Jun 16, 2026	33.31	33.31	32.89	32.91	-0.11%	1.50K
Jun 15, 2026	33.11	33.11	32.95	32.95	+1.28%	400
Jun 12, 2026	32.94	32.94	32.53	32.53	+1.31%	500
Jun 11, 2026	31.57	32.11	31.57	32.11	+4.18%	500
Jun 10, 2026	32.66	32.66	30.74	30.82	-3.33%	1.90K
Jun 9, 2026	31.68	31.88	31.68	31.88	-2.54%	500
Jun 8, 2026	33.18	33.18	32.71	32.71	-0.76%	200
Jun 5, 2026	34.21	34.21	32.96	32.96	-6.65%	300
Jun 4, 2026	35.94	35.94	35.00	35.31	-0.83%	3.00K
Jun 3, 2026	37.55	37.55	35.61	35.61	-1.16%	600
Jun 2, 2026	35.83	36.02	35.83	36.02	+3.23%	2.20K
Jun 1, 2026	34.96	34.96	34.90	34.90	-1.99%	900
May 29, 2026	35.78	35.78	35.38	35.61	+0.72%	500
May 28, 2026	35.08	35.35	35.08	35.35	+0.99%	200
May 27, 2026	35.93	35.93	34.89	35.01	+0.16%	1.90K
May 26, 2026	35.23	35.23	34.95	34.95	+1.97%	900
May 22, 2026	34.07	34.28	34.07	34.28	+1.08%	200
May 21, 2026	33.40	33.91	33.40	33.91	+3.78%	300
May 20, 2026	32.68	33.26	32.68	32.68	+1.80%	1.20K
May 19, 2026	31.65	32.10	31.65	32.10	-1.49%	500
May 18, 2026	34.14	34.14	32.47	32.58	-1.93%	3.50K
May 15, 2026	32.73	33.35	32.73	33.22	-0.98%	1.80K
May 14, 2026	34.18	34.18	33.08	33.55	-0.38%	1.90K
May 13, 2026	33.33	33.74	33.33	33.68	+3.67%	2.60K
May 12, 2026	34.37	34.48	32.03	32.48	-1.48%	1.80K
May 11, 2026	32.00	33.40	32.00	32.97	+2.20%	2.90K
May 8, 2026	33.47	33.47	32.25	32.26	+0.57%	1.70K
May 7, 2026	34.00	34.09	32.02	32.08	-3.18%	2.70K
May 6, 2026	32.96	33.14	32.75	33.14	+1.47%	2.00K
May 5, 2026	32.57	32.91	32.43	32.66	+2.11%	3.40K
May 4, 2026	32.42	32.94	31.76	31.98	-0.43%	7.00K
May 1, 2026	32.24	32.24	31.88	32.12	+0.84%	5.20K
Apr 30, 2026	32.70	32.70	31.55	31.85	+3.00%	7.30K
Apr 29, 2026	30.92	30.92	30.92	30.92	+1.36%	300
Apr 28, 2026	30.51	30.51	30.51	30.51	-0.90%	100
Apr 27, 2026	30.79	30.79	30.78	30.78	-0.28%	500
Apr 24, 2026	30.87	30.87	30.87	30.87	+1.30%	100
Apr 23, 2026	28.62	30.47	28.62	30.47	+1.17%	400
Apr 22, 2026	30.12	30.12	30.12	30.12	+1.32%	200
Apr 21, 2026	30.15	30.15	29.73	29.73	-0.99%	200
Apr 20, 2026	31.43	31.43	29.54	30.03	+1.40%	1.20K
Apr 17, 2026	29.09	29.61	29.09	29.61	+1.16%	100
Apr 16, 2026	28.97	29.30	28.97	29.27	-2.53%	1.00K
Apr 15, 2026	30.42	30.42	30.03	30.03	-1.42%	100
Apr 14, 2026	30.11	30.46	30.11	30.46	+4.24%	400
Apr 13, 2026	29.63	29.65	29.22	29.22	-0.77%	500
Apr 10, 2026	28.98	29.45	28.98	29.45	+1.15%	300
Apr 9, 2026	29.17	29.17	29.09	29.12	+0.59%	400
Apr 8, 2026	29.06	29.74	28.63	28.94	+4.32%	1.70K
Apr 7, 2026	28.20	28.20	27.75	27.75	-0.64%	500
Apr 6, 2026	27.49	28.27	27.49	27.93	-0.48%	300
Apr 2, 2026	27.82	28.06	27.82	28.06	-0.67%	600
Apr 1, 2026	29.50	29.50	28.25	28.25	+0.40%	1.90K
Mar 31, 2026	27.41	28.14	27.30	28.14	+4.26%	5.30K
Mar 30, 2026	27.23	27.41	26.87	26.99	-1.39%	7.90K
Mar 27, 2026	27.37	27.37	27.37	27.37	-1.38%	200
Mar 26, 2026	28.94	28.94	27.75	27.75	-2.44%	3.30K
Mar 25, 2026	28.16	28.52	28.16	28.44	+2.33%	1.60K
Mar 24, 2026	27.97	28.23	27.54	27.80	+1.71%	2.50K
Mar 23, 2026	26.95	28.36	26.95	27.33	+0.28%	3.30K
Mar 20, 2026	27.25	27.25	27.25	27.25	-3.95%	200
Mar 19, 2026	27.78	28.41	27.61	28.37	+1.45%	3.80K
Mar 18, 2026	29.36	29.36	27.97	27.97	-1.56%	2.20K
Mar 17, 2026	28.20	28.41	28.17	28.41	+1.01%	1.40K
Mar 16, 2026	28.10	28.21	28.10	28.13	+1.27%	900
Mar 13, 2026	27.23	28.26	27.23	27.77	-0.38%	500
Mar 12, 2026	28.65	28.65	27.84	27.88	-0.86%	1.10K
Mar 11, 2026	27.82	28.12	27.82	28.12	+1.14%	1.20K
Mar 10, 2026	28.14	28.62	27.33	27.81	-0.04%	2.90K
Mar 9, 2026	28.23	28.24	27.29	27.82	+3.39%	2.50K
Mar 6, 2026	26.67	27.84	26.67	26.90	-3.60%	2.80K
Mar 5, 2026	27.98	28.00	27.91	27.91	-0.11%	600
Mar 4, 2026	28.70	28.95	27.88	27.94	+1.26%	2.10K
Mar 3, 2026	28.73	28.73	26.63	27.59	-2.72%	7.10K
Mar 2, 2026	28.80	29.10	28.35	28.36	+0.26%	3.90K
Feb 27, 2026	28.24	29.82	28.24	28.29	-2.60%	2.00K
Feb 26, 2026	29.24	29.24	28.72	29.04	-2.42%	1.40K
Feb 25, 2026	29.89	31.37	29.60	29.77	+0.09%	5.10K
Feb 24, 2026	29.74	29.74	29.74	29.74	+1.02%	300
Feb 23, 2026	29.44	29.44	29.44	29.44	+0.70%	600
Feb 20, 2026	29.35	29.35	29.24	29.24	+0.52%	300
Feb 19, 2026	28.81	29.98	28.81	29.08	-1.30%	900
Feb 18, 2026	28.99	29.75	28.99	29.47	+1.12%	5.20K
Feb 17, 2026	28.88	29.14	28.88	29.14	+1.26%	200
Feb 13, 2026	28.78	28.78	28.78	28.78	+0.40%	200
Feb 12, 2026	29.53	29.53	28.66	28.66	-3.51%	700
Feb 11, 2026	29.25	29.71	29.25	29.71	+2.97%	300
Feb 10, 2026	28.92	29.51	28.85	28.85	-0.39%	800
Feb 9, 2026	29.04	29.31	28.75	28.96	+0.82%	4.50K
Feb 6, 2026	28.53	28.72	28.53	28.72	+2.23%	300
Feb 5, 2026	28.02	28.36	28.01	28.10	-2.21%	8.80K
Feb 4, 2026	28.09	29.77	28.09	28.73	-0.56%	1.10K
Feb 3, 2026	29.35	29.35	28.67	28.90	+1.99%	3.80K
Feb 2, 2026	28.07	28.80	28.04	28.33	+0.25%	6.10K
Jan 30, 2026	29.00	29.00	28.26	28.26	-1.84%	1.00K
Jan 29, 2026	28.43	28.79	28.43	28.79	-1.44%	200
Jan 28, 2026	27.95	29.22	27.95	29.22	+2.43%	200
Jan 27, 2026	29.30	29.30	28.52	28.52	+2.17%	400
Jan 26, 2026	28.21	28.21	27.92	27.92	+0.06%	4.30K
Jan 23, 2026	27.89	27.90	27.89	27.90	+0.31%	300
Jan 22, 2026	27.82	27.82	27.82	27.82	+1.63%	100
Jan 21, 2026	26.84	27.37	26.84	27.37	+1.47%	2.10K
Jan 20, 2026	26.97	26.97	26.97	26.97	-1.00%	100
Jan 16, 2026	27.25	27.89	26.90	27.25	+0.92%	6.40K
Jan 15, 2026	26.01	27.55	26.01	27.00	+1.63%	4.10K
Jan 14, 2026	27.47	27.95	26.54	26.56	-1.07%	4.80K
Jan 13, 2026	26.77	27.01	26.77	26.85	-0.01%	1.10K
Jan 12, 2026	26.75	26.95	26.65	26.85	+0.88%	1.40K
Jan 9, 2026	26.67	27.20	26.40	26.62	+0.51%	9.50K
Jan 8, 2026	25.84	27.35	25.84	26.48	+0.69%	6.50K
Jan 7, 2026	27.74	27.96	26.30	26.30	-0.61%	4.20K
Jan 6, 2026	27.26	27.93	26.26	26.46	-0.24%	2.50K
Jan 5, 2026	26.93	27.07	26.17	26.53	+1.21%	2.00K
Jan 2, 2026	26.90	26.90	25.90	26.21	+2.44%	14.40K
Dec 31, 2025	25.59	26.23	25.54	25.59	-0.44%	5.20K
Dec 30, 2025	26.21	26.21	25.60	25.70	+0.38%	1.20K
Dec 29, 2025	25.86	26.15	25.60	25.60	-1.31%	5.40K
Dec 26, 2025	26.33	27.45	25.93	25.94	+0.24%	5.90K
Dec 24, 2025	25.85	26.10	25.66	25.88	-0.56%	6.70K
Dec 23, 2025	27.60	27.60	25.80	26.02	-1.47%	12.70K
Dec 22, 2025	26.00	27.56	26.00	26.41	+0.09%	9.70K
Dec 19, 2025	26.59	27.70	25.97	26.39	+3.68%	9.60K
Dec 18, 2025	25.77	25.77	25.00	25.45	-0.30%	4.20K
Dec 17, 2025	26.06	27.00	25.37	25.53	-1.05%	10.30K
Dec 16, 2025	25.46	26.87	25.46	25.80	-1.31%	5.70K
Dec 15, 2025	27.29	27.85	26.00	26.14	-0.95%	1.60K
Dec 12, 2025	27.15	27.67	26.39	26.39	-3.39%	6.80K
Dec 11, 2025	25.50	27.90	25.50	27.32	-0.39%	10.70K
Dec 10, 2025	26.21	27.76	26.21	27.43	+0.77%	8.80K
Dec 9, 2025	26.00	27.60	25.51	27.22	+3.29%	10.50K
Dec 8, 2025	26.50	26.75	26.30	26.35	-3.69%	16.10K
Dec 5, 2025	27.25	27.81	26.96	27.36	+1.05%	3.70K
Dec 4, 2025	25.60	27.08	25.60	27.08	+3.07%	4.90K
Dec 3, 2025	26.00	27.15	26.00	26.27	+0.02%	4.50K
Dec 2, 2025	26.85	26.85	26.27	26.27	+0.21%	500
Dec 1, 2025	26.21	26.21	26.21	26.21	-0.63%	100
Nov 28, 2025	26.35	26.38	26.05	26.38	+1.23%	200
Nov 26, 2025	26.04	26.10	24.49	26.06	+8.90%	2.90K
Nov 25, 2025	24.16	25.24	23.85	23.93	+0.99%	4.70K
Nov 24, 2025	23.78	24.04	23.23	23.69	-3.20%	2.20K
Nov 21, 2025	23.96	24.48	23.77	24.48	-1.94%	6.50K
Nov 20, 2025	26.49	26.49	24.69	24.96	-0.68%	500
Nov 19, 2025	25.13	25.13	25.13	25.13	-2.14%	100
Nov 18, 2025	25.00	25.85	25.00	25.68	+1.09%	500
Nov 17, 2025	25.40	25.40	25.40	25.40	-1.62%	100
Nov 14, 2025	25.82	25.82	25.82	25.82	-1.58%	200
Nov 13, 2025	26.26	26.80	26.24	26.24	-2.11%	1.60K
Nov 12, 2025	26.80	26.80	26.80	26.80	-0.17%	400
Nov 11, 2025	26.27	26.90	25.98	26.85	-0.94%	3.30K
Nov 10, 2025	26.73	27.21	26.70	27.10	+2.74%	2.20K
Nov 7, 2025	25.83	26.38	25.83	26.38	-0.08%	300
Nov 6, 2025	26.67	26.67	26.40	26.40	-1.33%	400
Nov 5, 2025	27.25	27.56	26.09	26.75	+3.29%	1.50K
Nov 4, 2025	25.90	25.90	25.90	25.90	+1.89%	200
Nov 3, 2025	25.28	25.86	25.28	25.42	-1.09%	900
Oct 31, 2025	24.88	25.70	24.88	25.70	+1.12%	700
Oct 30, 2025	25.49	25.95	25.39	25.42	+0.02%	1.70K
Oct 29, 2025	25.45	26.00	25.18	25.41	+0.71%	1.60K
Oct 28, 2025	25.23	25.23	25.23	25.23	-1.06%	100
Oct 27, 2025	26.08	26.08	24.92	25.50	+0.71%	600
Oct 24, 2025	25.32	25.34	25.15	25.32	+2.86%	900
Oct 23, 2025	24.62	24.62	24.62	24.62	-0.29%	100
Oct 22, 2025	25.09	25.09	24.69	24.69	-3.26%	1.00K
Oct 21, 2025	25.39	25.52	25.09	25.52	-0.09%	1.00K
Oct 20, 2025	26.40	27.01	25.32	25.54	-0.55%	12.00K
Oct 17, 2025	25.20	26.23	24.71	25.69	+3.11%	7.40K
Oct 16, 2025	25.00	25.53	24.60	24.91	+0.56%	4.90K
Oct 15, 2025	24.11	25.80	24.11	24.77	-0.19%	4.50K
Oct 14, 2025	24.82	24.82	24.82	24.82	-0.10%	100
Oct 13, 2025	25.61	25.61	24.66	24.85	+0.28%	4.00K
Oct 10, 2025	24.22	25.10	23.86	24.78	-2.19%	5.90K
Oct 9, 2025	25.15	25.51	24.43	25.33	—	15.90K