MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VETZ — Academy Veteran Bond ETF
NYSE ArcaAcademy Veteran Bond ETF
$18.65
+0.07(+0.35%)
- O
- 18.58
- H
- 18.73
- L
- 18.56
- V
- 20.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.65
Period Return-6.3%
Period High$20.49
Period Low$18.43
Avg Daily Volume14.7K
Total Trading Days365
VETZ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.58 | $18.73 | $18.56 | $18.65 | +$0.07 | +0.35% | 20,722 | $18.64 | $18.56 $18.73 |
| Oct 7, 2026 | $18.57 | $18.67 | $18.43 | $18.59 | $-0.07 | -0.35% | 59,656 | $18.60 | $18.43 $18.67 |
| Oct 6, 2026 | $18.65 | $18.66 | $18.65 | $18.65 | +$0.04 | +0.22% | 831 | $18.67 | $18.65 $18.66 |
| Oct 5, 2026 | $18.67 | $18.69 | $18.61 | $18.61 | $-0.06 | -0.35% | 20,482 | $18.62 | $18.61 $18.69 |
| Oct 2, 2026 | $18.79 | $18.79 | $18.66 | $18.67 | $-0.02 | -0.09% | 8,214 | $18.76 | $18.66 $18.79 |
| Oct 1, 2026 | $18.65 | $18.69 | $18.62 | $18.69 | $-0.04 | -0.21% | 816 | $18.66 | $18.62 $18.69 |
| Sep 30, 2026 | $18.78 | $18.80 | $18.73 | $18.73 | $-0.03 | -0.18% | 1,115 | $18.76 | $18.73 $18.80 |
| Sep 29, 2026 | $18.75 | $18.79 | $18.67 | $18.77 | $-0.04 | -0.19% | 16,750 | $18.75 | $18.67 $18.79 |
| Sep 28, 2026 | $18.82 | $18.99 | $18.77 | $18.80 | $-0.18 | -0.94% | 11,909 | $18.87 | $18.77 $18.99 |
| Sep 25, 2026 | $18.88 | $18.98 | $18.85 | $18.98 | +$0.10 | +0.55% | 1,111 | $18.87 | $18.85 $18.98 |
| Sep 24, 2026 | $18.97 | $19.03 | $18.86 | $18.88 | $-0.09 | -0.45% | 532,879 | $19.01 | $18.86 $19.03 |
| Sep 23, 2026 | $19.10 | $19.10 | $18.86 | $18.96 | $-0.20 | -1.06% | 8,596 | $19.01 | $18.86 $19.10 |
| Sep 22, 2026 | $19.14 | $19.19 | $19.10 | $19.16 | $-0.01 | -0.03% | 2,256 | $19.15 | $19.10 $19.19 |
| Sep 21, 2026 | $19.14 | $19.19 | $19.14 | $19.17 | +$0.06 | +0.34% | 8,522 | $19.15 | $19.14 $19.19 |
| Sep 18, 2026 | $19.13 | $19.21 | $19.06 | $19.11 | $-0.09 | -0.49% | 3,657 | $19.13 | $19.06 $19.21 |
| Sep 17, 2026 | $19.14 | $19.20 | $19.14 | $19.20 | +$0.11 | +0.56% | 602 | $19.15 | $19.14 $19.20 |
| Sep 16, 2026 | $19.09 | $19.15 | $19.09 | $19.09 | $-0.02 | -0.11% | 14,285 | $19.15 | $19.09 $19.15 |
| Sep 15, 2026 | $19.08 | $19.12 | $19.08 | $19.11 | +$0.02 | +0.10% | 759 | $19.11 | $19.08 $19.12 |
| Sep 14, 2026 | $19.12 | $19.12 | $19.02 | $19.09 | $-0.05 | -0.27% | 3,018 | $19.08 | $19.02 $19.12 |
| Sep 11, 2026 | $19.15 | $19.15 | $19.14 | $19.15 | +$0.03 | +0.13% | 682 | $19.15 | $19.14 $19.15 |
| Sep 10, 2026 | $19.18 | $19.18 | $19.02 | $19.12 | $-0.16 | -0.80% | 21,410 | $19.12 | $19.02 $19.18 |
| Sep 9, 2026 | $19.24 | $19.35 | $19.21 | $19.28 | +$0.01 | +0.05% | 12,985 | $19.26 | $19.21 $19.35 |
| Sep 8, 2026 | $19.28 | $19.31 | $19.27 | $19.27 | $-0.05 | -0.23% | 3,550 | $19.30 | $19.27 $19.31 |
| Sep 4, 2026 | $19.24 | $19.33 | $19.24 | $19.31 | +$0.06 | +0.29% | 5,587 | $19.31 | $19.24 $19.33 |
| Sep 3, 2026 | $19.26 | $19.26 | $19.24 | $19.26 | +$0.01 | +0.08% | 3,002 | $19.25 | $19.24 $19.26 |
| Sep 2, 2026 | $19.22 | $19.26 | $19.22 | $19.24 | $-0.01 | -0.05% | 2,145 | $19.25 | $19.22 $19.26 |
| Sep 1, 2026 | $19.26 | $19.28 | $19.24 | $19.25 | $-0.16 | -0.83% | 1,230 | $19.26 | $19.24 $19.28 |
| Aug 31, 2026 | $19.38 | $19.43 | $19.38 | $19.41 | $-0.04 | -0.21% | 6,797 | $19.42 | $19.38 $19.43 |
| Aug 28, 2026 | $19.49 | $19.53 | $19.45 | $19.45 | $-0.06 | -0.31% | 614 | $19.50 | $19.45 $19.53 |
| Aug 27, 2026 | $19.49 | $19.53 | $19.48 | $19.51 | +$0.04 | +0.20% | 3,147 | $19.51 | $19.48 $19.53 |