Skip to main content

Tidal ETF Trust Academy Veteran Impact ETF (NY: VETZ )

19.95 +0.06 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 19.95 19.95 19.95 19.95 144 +0.06(+0.30%)
Mar 12, 2025 19.89 19.89 19.89 19.89 176 -0.05(-0.28%)
Mar 11, 2025 19.99 19.99 19.95 19.95 406 -0.07(-0.32%)
Mar 10, 2025 20.04 20.04 20.02 20.02 259 +0.09(+0.48%)
Mar 07, 2025 19.99 19.99 19.92 19.92 258 -0.03(-0.15%)
Mar 06, 2025 19.95 19.96 19.89 19.95 3,114 -0.00(-0.03%)
Mar 05, 2025 19.98 19.98 19.95 19.95 284 -0.07(-0.32%)
Mar 04, 2025 20.09 20.09 20.02 20.02 390 -0.04(-0.21%)
Mar 03, 2025 20.02 20.06 20.02 20.06 768 -0.12(-0.58%)
Feb 28, 2025 20.18 20.18 20.18 20.18 100 +0.07(+0.36%)
Feb 27, 2025 20.11 20.11 20.11 20.11 42 +0.00(+0.02%)
Feb 26, 2025 20.10 20.10 20.10 20.10 310 +0.03(+0.16%)
Feb 25, 2025 20.07 20.07 20.07 20.07 81 +0.14(+0.70%)
Feb 24, 2025 19.93 19.96 19.93 19.93 2,254 -0.01(-0.04%)
Feb 21, 2025 19.94 19.94 19.94 19.94 687 +0.11(+0.54%)
Feb 20, 2025 19.81 19.83 19.81 19.83 2,608 +0.03(+0.18%)
Feb 19, 2025 19.80 19.80 19.80 19.80 72 +0.04(+0.20%)
Feb 18, 2025 19.82 19.82 19.75 19.75 682 -0.10(-0.48%)
Feb 14, 2025 19.85 19.85 19.85 19.85 142 +0.08(+0.40%)
Feb 13, 2025 19.75 19.77 19.75 19.77 144 +0.12(+0.61%)
Feb 12, 2025 19.65 19.65 19.65 19.65 94 -0.12(-0.61%)
Feb 11, 2025 19.77 19.77 19.77 19.77 121 -0.02(-0.08%)
Feb 10, 2025 19.83 19.83 19.79 19.79 547 +0.01(+0.05%)
Feb 07, 2025 19.77 19.77 19.77 19.77 100 -0.05(-0.25%)
Feb 06, 2025 19.83 19.83 19.82 19.82 2,547 -0.03(-0.13%)
Feb 05, 2025 19.86 19.87 19.85 19.85 1,164 +0.10(+0.51%)
Feb 04, 2025 19.67 19.75 19.67 19.75 565 +0.07(+0.36%)
Feb 03, 2025 19.68 19.71 19.68 19.68 1,099 -0.02(-0.10%)
Jan 31, 2025 19.70 19.70 19.70 19.70 161 -0.01(-0.07%)
Jan 30, 2025 19.71 19.71 19.71 19.71 131 +0.04(+0.20%)
Jan 29, 2025 19.70 19.70 19.67 19.67 376 +0.00(+0.00%)
Jan 28, 2025 19.64 19.67 19.64 19.67 315 +0.04(+0.23%)
Jan 27, 2025 19.54 19.67 19.54 19.63 6,960 +0.02(+0.10%)
Jan 24, 2025 19.61 19.61 19.61 19.61 324 +0.06(+0.31%)
Jan 23, 2025 19.55 19.55 19.55 19.55 192 -0.02(-0.10%)
Jan 22, 2025 19.62 19.62 19.57 19.57 267 -0.03(-0.18%)
Jan 21, 2025 19.60 19.60 19.60 19.60 5,402 +0.03(+0.18%)
Jan 17, 2025 19.57 19.57 19.57 19.57 100 +0.03(+0.15%)
Jan 16, 2025 19.51 19.55 19.51 19.54 507 +0.06(+0.33%)
Jan 15, 2025 19.47 19.48 19.47 19.48 1,329 +0.19(+1.01%)
Jan 14, 2025 19.30 19.31 19.28 19.28 2,270 +0.02(+0.09%)
Jan 13, 2025 19.21 19.28 19.21 19.26 1,623 +0.04(+0.22%)
Jan 10, 2025 19.33 19.33 19.22 19.22 3,180 -0.19(-0.97%)
Jan 08, 2025 19.39 19.41 19.35 19.41 3,580 -0.00(-0.03%)
Jan 07, 2025 19.40 19.42 19.39 19.42 905 -0.05(-0.28%)
Jan 06, 2025 19.49 19.49 19.47 19.47 5,473 -0.01(-0.08%)
Jan 03, 2025 19.54 19.55 19.48 19.48 4,649 -0.09(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.