Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Academy Veteran Impact ETF (VETZ)

19.95
+0.05
+(0.25%)
At close: April 29 at 1:09:01 PM EDT
19.95
-0.03
(-0.18%)
After hours: April 29 at 4:06:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.9819.9919.9519.9519.95500
Apr 28, 202519.9019.9319.9019.9119.91500
Apr 25, 202519.9019.9019.8819.8819.88600
Apr 24, 202519.7619.8419.7619.8019.804,700
Apr 23, 202519.7719.7819.7419.7719.774,300
Apr 22, 202519.6819.7419.6619.6919.696,900
Apr 21, 202519.6919.7619.6419.7519.751,900
Apr 17, 202519.8019.8019.7319.7319.732,100
Apr 16, 202519.8019.9019.8019.9019.906,000
Apr 15, 202519.8519.9019.8119.8119.812,600
Apr 14, 202519.7219.7219.7219.7219.72100
Apr 11, 202519.7419.7419.7419.7419.74300
Apr 10, 202519.5619.6119.5619.5819.58800
Apr 9, 202519.8119.8119.8119.8119.81500
Apr 8, 202519.9619.9619.8319.8319.83700
Apr 7, 202520.0620.1919.9119.9119.913,700
Apr 4, 202520.2320.2320.1320.1320.132,200
Apr 3, 202520.1220.1320.1120.1120.111,400
Apr 2, 202520.0320.0319.9819.9819.981,500
Apr 1, 202520.0120.0120.0020.0020.00400
Mar 31, 202520.0420.0720.0320.0420.041,800
Mar 28, 202519.9920.0219.9920.0220.02300
Mar 27, 202519.9019.9419.9019.9419.94400
Mar 26, 202519.9119.9319.9119.9219.92600
Mar 25, 202519.9219.9219.8719.8719.872,400
Mar 24, 202519.9719.9919.9119.9119.917,700
Mar 21, 202520.0820.0820.0220.0520.0521,400
Mar 20, 202520.0620.0620.0420.0420.043,100
Mar 19, 202520.0020.0020.0020.0020.00100
Mar 18, 202519.9419.9519.9219.9519.951,400
Mar 17, 202519.9720.0019.9719.9919.995,000
Mar 14, 202519.8919.9119.8919.9119.91800
Mar 13, 202519.9519.9519.9519.9519.95100
Mar 12, 202519.9019.9019.9019.9019.90200
Mar 11, 202519.9919.9919.9519.9519.95400
Mar 10, 202520.0420.0420.0120.0120.01300
Mar 7, 202519.9919.9919.9219.9219.92300
Mar 6, 202519.9519.9619.8919.9519.953,100
Mar 5, 202519.9819.9819.9519.9519.95300
Mar 4, 202520.0920.0920.0220.0220.02400
Mar 3, 2025 0.091 Dividend
Mar 3, 202520.0220.0620.0220.0620.06800
Feb 28, 202520.1820.1820.1820.1820.09100
Feb 27, 202520.1020.1020.1020.1020.01100
Feb 26, 202520.1020.1020.1020.1020.01300
Feb 25, 202520.0720.0720.0720.0719.98100
Feb 24, 202519.9319.9619.9319.9319.842,300
Feb 21, 202519.9419.9419.9419.9419.85700
Feb 20, 202519.8119.8319.8119.8319.742,600
Feb 19, 202519.8019.8019.8019.8019.71100
Feb 18, 202519.8219.8219.7519.7519.67700
Feb 14, 202519.8519.8519.8519.8519.76100
Feb 13, 202519.7519.7719.7519.7719.68100
Feb 12, 202519.6519.6519.6519.6519.56100
Feb 11, 202519.7719.7719.7719.7719.68100
Feb 10, 202519.8319.8319.7819.7819.70500
Feb 7, 202519.7719.7719.7719.7719.69100
Feb 6, 202519.8319.8319.8319.8319.742,500
Feb 5, 202519.8619.8719.8519.8519.761,200
Feb 4, 202519.6719.7519.6719.7519.66600
Feb 3, 2025 0.091 Dividend
Feb 3, 202519.6819.7119.6819.6819.591,100
Jan 31, 202519.7919.7919.7919.7919.61200
Jan 30, 202519.8119.8119.8119.8119.63100
Jan 29, 202519.7919.7919.7619.7619.59400
Jan 28, 202519.7319.7619.7319.7619.59300
Jan 27, 202519.6319.7619.6319.7219.546,900
Jan 24, 202519.7019.7019.7019.7019.52300
Jan 23, 202519.6419.6419.6419.6419.46200
Jan 22, 202519.7119.7119.6619.6619.48300
Jan 21, 202519.6919.6919.6919.6919.525,400
Jan 17, 202519.6619.6619.6619.6619.48100
Jan 16, 202519.6019.6419.6019.6319.45500
Jan 15, 202519.5619.5719.5619.5719.391,300
Jan 14, 202519.3919.4019.3719.3719.192,300
Jan 13, 202519.3019.3719.3019.3519.181,600
Jan 10, 202519.4219.4219.3119.3119.133,200
Jan 8, 202519.4819.5019.4419.5019.323,600
Jan 7, 202519.4919.5019.4819.5019.33900
Jan 6, 202519.5819.5819.5619.5619.385,400
Jan 3, 202519.6319.6419.5819.5819.404,600
Jan 2, 202519.6819.6819.6419.6719.491,100
Dec 31, 202419.6419.7019.6419.6819.501,300
Dec 30, 202419.6519.7019.6419.6619.483,200
Dec 27, 2024 0.186 Dividend
Dec 27, 202419.6319.6319.5819.5819.40400
Dec 26, 202419.6919.7819.6919.7819.421,100
Dec 24, 202419.7119.7319.6819.7319.361,100
Dec 23, 202419.7319.7419.7319.7419.37500
Dec 20, 202419.8519.8519.8319.8519.484,000
Dec 19, 202419.7819.7819.7719.7719.41800
Dec 18, 202419.9719.9719.7819.7819.42800
Dec 17, 202419.8619.9019.8619.9019.53700
Dec 16, 202419.9219.9219.9219.9219.55400
Dec 13, 202419.9419.9419.9019.9019.531,000
Dec 12, 202419.9819.9819.9819.9819.61400
Dec 11, 202420.1220.1220.0820.0819.71300
Dec 10, 202420.1420.1420.1420.1419.76100
Dec 9, 202420.1720.1720.1420.1419.76900
Dec 6, 202420.1420.1420.1420.1419.762,800
Dec 5, 202420.0720.0720.0720.0719.70100
Dec 4, 202420.0520.0520.0520.0519.68200
Dec 3, 202420.0220.0220.0220.0219.66200
Dec 2, 2024 0.102 Dividend
Dec 2, 202420.0220.0220.0020.0019.641,800
Nov 29, 202420.1620.1720.1520.1519.683,000
Nov 27, 202420.0620.0620.0620.0619.59100
Nov 26, 202420.0120.0220.0120.0219.55200
Nov 25, 202420.0720.0720.0720.0719.60100
Nov 22, 202419.8819.9019.8619.9019.432,900
Nov 21, 202419.8919.8919.8919.8919.43200
Nov 20, 202419.8519.8619.8519.8619.40200
Nov 19, 202419.8419.8419.8419.8419.38100
Nov 18, 202419.7919.9119.7619.9119.442,300
Nov 15, 202419.8419.8919.8419.8519.391,100
Nov 14, 202419.8919.9119.8319.8319.372,500
Nov 13, 202419.8719.8719.8219.8519.386,900
Nov 12, 202419.9219.9319.8619.8919.422,600
Nov 11, 202419.9419.9519.9219.9319.463,300
Nov 8, 202420.0220.0519.9819.9819.516,400
Nov 7, 202419.9620.0119.9619.9919.5213,100
Nov 6, 202419.7219.8619.6919.7819.327,500
Nov 5, 202419.8119.9319.8019.9319.477,300
Nov 4, 202419.8919.8919.8719.8719.41200
Nov 1, 2024 0.094 Dividend
Nov 1, 202419.8719.8719.8219.8219.351,200
Oct 31, 202420.0020.0020.0020.0019.44100
Oct 30, 202420.0320.0319.9919.9919.43100
Oct 29, 202419.9220.0119.9220.0119.451,300
Oct 28, 202419.9719.9819.9719.9819.42200
Oct 25, 202420.0320.0320.0320.0319.47-
Oct 24, 202420.0720.0720.0720.0719.51100
Oct 23, 202420.0320.0320.0320.0319.47100
Oct 22, 202420.1020.1020.1020.1019.54100
Oct 21, 202420.1320.1320.0920.0919.532,600
Oct 18, 202420.2520.2520.2520.2519.68100
Oct 17, 202420.2320.2320.2320.2319.66100
Oct 16, 202420.3120.3120.3120.3119.74100
Oct 15, 202420.3220.3220.3220.3219.75100
Oct 14, 202420.2120.2120.2120.2119.64100
Oct 11, 202420.2520.2520.2520.2519.69100
Oct 10, 202420.2620.2620.2620.2619.70100
Oct 9, 202420.2820.2820.2420.2519.68400
Oct 8, 202420.3320.3320.3320.3319.76-
Oct 7, 202420.2620.2620.2620.2619.692,600
Oct 4, 202420.3620.3620.3320.3319.76400
Oct 3, 202420.4920.4920.4920.4919.92100
Oct 2, 202420.5520.5520.5520.5519.97100
Oct 1, 2024 0.099 Dividend
Oct 1, 202420.5920.5920.5720.5719.99200
Sep 30, 202420.6320.6320.6320.6319.95100
Sep 27, 202420.6820.6920.6820.6920.01300
Sep 26, 202420.6320.6420.5820.6419.96800
Sep 25, 202420.6220.6220.6220.6219.95100
Sep 24, 202420.6520.7020.6520.7020.02800
Sep 23, 202420.6720.6720.6720.6720.00100
Sep 20, 202420.6920.6920.6720.6820.012,400
Sep 19, 202420.7520.7720.7520.7520.081,400
Sep 18, 202420.8020.8020.6920.7320.053,100
Sep 17, 202420.7520.7520.7520.7520.07100
Sep 16, 202420.7920.7920.7520.7720.09300
Sep 13, 202420.7720.7720.7720.7720.09100
Sep 12, 202420.7220.7220.7220.7220.04100
Sep 11, 202420.7620.7620.7620.7620.08100
Sep 10, 202420.6520.7620.6520.7620.08200
Sep 9, 202420.6820.6820.6820.6820.01100
Sep 6, 202420.6020.6320.6020.6319.962,300
Sep 5, 202420.6120.6120.6120.6119.94100
Sep 4, 202420.5620.5620.5620.5619.88-
Sep 3, 2024 0.087 Dividend
Sep 3, 202420.4520.5020.4520.5019.83200
Aug 30, 202420.5320.5320.5320.5319.78100
Aug 29, 202420.5720.5920.5620.5619.80400
Aug 28, 202420.5620.5620.5620.5619.80100
Aug 27, 202420.5820.6020.5620.6019.841,000
Aug 26, 202420.5720.5920.5620.5619.80300
Aug 23, 202420.6120.6120.6120.6119.85100
Aug 22, 202420.5720.5720.5420.5419.795,700
Aug 21, 202420.5820.5820.5820.5819.82100
Aug 20, 202420.5420.5420.5420.5419.79100
Aug 19, 202420.4820.4820.4820.4819.73100
Aug 16, 202420.4420.4420.4420.4419.69100
Aug 15, 202420.4320.4320.4320.4319.68100
Aug 14, 202420.4620.4620.4620.4619.71100
Aug 13, 202420.4520.4520.4520.4519.70100
Aug 12, 202420.3820.3820.3820.3819.63100
Aug 9, 202420.3520.3520.3520.3519.60100
Aug 8, 202420.2820.2820.2820.2819.54100
Aug 7, 202420.3720.3720.3520.3519.605,600
Aug 6, 202420.3720.3720.3720.3719.62100
Aug 5, 202420.4920.4920.4920.4919.74300
Aug 2, 202420.5320.5320.5320.5319.78100
Aug 1, 2024 0.088 Dividend
Aug 1, 202420.2520.2520.2520.2519.51100
Jul 31, 202420.2620.2620.2620.2619.43100
Jul 30, 202420.1220.1720.1220.1719.34100
Jul 29, 202420.1620.1620.1620.1619.34100
Jul 26, 202420.0920.1320.0920.1319.30100
Jul 25, 202420.0620.0720.0620.0719.24200
Jul 24, 202420.0420.0420.0420.0419.22100
Jul 23, 202420.0720.0720.0620.0619.24200
Jul 22, 202420.0720.0720.0420.0619.24500
Jul 19, 202420.0820.0820.0820.0819.25100
Jul 18, 202420.1320.1320.1320.1319.30100
Jul 17, 202420.1520.1520.1520.1519.336,400
Jul 16, 202420.1020.1320.1020.1319.301,300
Jul 15, 202420.0420.0420.0420.0419.22100
Jul 12, 202420.1320.1320.1320.1319.30100
Jul 11, 202420.0620.1320.0620.0819.25900
Jul 10, 202419.9619.9919.9619.9919.17251,400
Jul 9, 202419.9719.9719.9719.9719.15100
Jul 8, 202419.9519.9519.9519.9519.14100
Jul 5, 202419.9619.9619.9619.9619.14100
Jul 3, 202419.8319.8319.8319.8319.02200
Jul 2, 202419.7919.7919.7619.7618.95200
Jul 1, 2024 0.085 Dividend
Jul 1, 202419.8119.8119.7219.7318.93600
Jun 28, 202420.0020.0020.0020.0019.11100
Jun 27, 202420.0020.0020.0020.0019.11100
Jun 26, 202419.9519.9919.9119.9719.078,300
Jun 25, 202420.0420.0419.9620.0319.136,700
Jun 24, 202420.0420.0420.0220.0319.131,100
Jun 21, 202420.0620.0620.0620.0619.15100
Jun 20, 202420.0420.0620.0420.0619.161,200
Jun 18, 202420.0820.0820.0820.0819.18-
Jun 17, 202420.0020.0020.0020.0019.10100
Jun 14, 202420.1020.1020.1020.1019.20100
Jun 13, 202420.1220.1220.1220.1219.21200
Jun 12, 202419.9419.9419.9419.9419.04200
Jun 11, 202419.8919.8919.8919.8918.99100
Jun 10, 202419.7919.8219.7919.8218.92505,400
Jun 7, 202419.8619.8619.8319.8318.944,000
Jun 6, 202419.9519.9519.9519.9519.05200
Jun 5, 202419.9319.9419.9319.9419.04400
Jun 4, 202419.9019.9119.8619.9119.0114,300
Jun 3, 2024 0.083 Dividend
Jun 3, 202419.7419.8119.7419.8118.92400
May 31, 202419.8019.8119.7719.8118.84400
May 30, 202419.7319.7319.7319.7318.76100
May 29, 202419.6419.6419.6419.6418.68200
May 28, 202419.7419.7419.7319.7318.76500
May 24, 202419.7719.8519.7719.8418.872,500
May 23, 202419.7719.7719.7719.7718.80100
May 22, 202419.8219.8519.8219.8518.88200
May 21, 202419.9319.9319.9319.9318.96200
May 20, 202419.8519.8519.8519.8518.88100
May 17, 202419.9319.9319.9319.9318.95200
May 16, 202419.9919.9919.9319.9318.95500
May 15, 202420.0620.0620.0520.0519.06200
May 14, 202419.9019.9019.9019.9018.93100
May 13, 202419.8319.8319.8119.8118.84800
May 10, 202419.8019.8019.8019.8018.83100
May 9, 202419.7819.8419.7619.8418.872,500
May 8, 202419.7519.7519.7519.7518.79100
May 7, 202419.8719.8719.8319.8318.86252,000
May 6, 202419.7519.7519.7519.7518.79100
May 3, 202419.7519.7519.7519.7518.78400
May 2, 202419.6019.6819.6019.6818.72700
May 1, 2024 0.086 Dividend
May 1, 202419.5219.5819.4919.5818.622,700
Apr 30, 202419.5819.5819.5719.5718.53200

Related Tickers