US Vegan Climate ETF (VEGN)
BATS: VEGN · Real-Time Price · USD
54.16
+0.17 (0.31%)
Nov 21, 2024, 9:30 AM EST - Market open
VEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 53.84 | 53.99 | 53.57 | 53.99 | 53.99 | 0.05% | 17,460 |
| Nov 19, 2024 | 53.44 | 53.96 | 53.44 | 53.96 | 53.96 | 0.35% | 3,224 |
| Nov 18, 2024 | 53.71 | 53.85 | 53.69 | 53.78 | 53.78 | 0.66% | 1,558 |
| Nov 15, 2024 | 53.75 | 53.75 | 53.28 | 53.42 | 53.42 | -1.24% | 6,680 |
| Nov 14, 2024 | 54.68 | 54.68 | 54.10 | 54.10 | 54.10 | -1.02% | 4,100 |
| Nov 13, 2024 | 54.86 | 54.86 | 54.66 | 54.66 | 54.66 | -0.29% | 81,107 |
| Nov 12, 2024 | 55.24 | 55.24 | 54.63 | 54.82 | 54.82 | -0.57% | 5,212 |
| Nov 11, 2024 | 55.02 | 55.18 | 54.91 | 55.13 | 55.13 | 0.80% | 3,831 |
| Nov 8, 2024 | 54.59 | 54.78 | 54.53 | 54.70 | 54.70 | 0.53% | 3,219 |
| Nov 7, 2024 | 54.00 | 54.41 | 54.00 | 54.41 | 54.41 | 1.14% | 8,123 |
| Nov 6, 2024 | 53.30 | 53.80 | 53.30 | 53.80 | 53.80 | 3.51% | 2,243 |
| Nov 5, 2024 | 51.78 | 51.97 | 51.76 | 51.97 | 51.97 | 1.45% | 2,139 |
| Nov 4, 2024 | 51.36 | 51.45 | 51.23 | 51.23 | 51.23 | -0.25% | 5,447 |
| Nov 1, 2024 | 51.22 | 51.61 | 51.22 | 51.35 | 51.35 | 0.29% | 1,814 |
| Oct 31, 2024 | 52.57 | 52.57 | 51.15 | 51.20 | 51.20 | -1.72% | 4,089 |
| Oct 30, 2024 | 52.39 | 52.39 | 52.10 | 52.10 | 52.10 | -0.64% | 1,665 |
| Oct 29, 2024 | 52.02 | 52.43 | 52.02 | 52.43 | 52.43 | 0.50% | 1,464 |
| Oct 28, 2024 | 52.46 | 52.48 | 52.17 | 52.17 | 52.17 | 0.16% | 11,890 |
| Oct 25, 2024 | 52.16 | 52.57 | 52.09 | 52.09 | 52.09 | 0.12% | 1,602 |
| Oct 24, 2024 | 51.93 | 52.03 | 51.82 | 52.03 | 52.03 | 1.00% | 2,643 |
| Oct 23, 2024 | 51.73 | 51.80 | 51.30 | 51.52 | 51.52 | -1.04% | 8,813 |
| Oct 22, 2024 | 52.01 | 52.10 | 51.86 | 52.06 | 52.06 | -0.33% | 2,403 |
| Oct 21, 2024 | 52.26 | 52.26 | 52.14 | 52.23 | 52.23 | -0.31% | 4,418 |
| Oct 18, 2024 | 52.29 | 52.42 | 52.29 | 52.39 | 52.39 | 0.10% | 3,630 |
| Oct 17, 2024 | 52.54 | 52.54 | 52.34 | 52.34 | 52.34 | 0.12% | 3,951 |
| Oct 16, 2024 | 52.01 | 52.33 | 52.01 | 52.28 | 52.28 | 0.64% | 3,628 |
| Oct 15, 2024 | 52.72 | 52.72 | 51.91 | 51.95 | 51.95 | -1.55% | 6,014 |
| Oct 14, 2024 | 52.43 | 52.76 | 52.43 | 52.76 | 52.76 | 1.02% | 3,393 |
| Oct 11, 2024 | 51.95 | 52.26 | 51.86 | 52.23 | 52.23 | 0.10% | 3,789 |
| Oct 10, 2024 | 52.02 | 52.18 | 51.91 | 52.18 | 52.18 | -0.14% | 4,668 |
| Oct 9, 2024 | 51.69 | 52.25 | 51.69 | 52.25 | 52.25 | 0.77% | 2,399 |
| Oct 8, 2024 | 51.41 | 51.85 | 51.41 | 51.85 | 51.85 | 1.37% | 2,719 |
| Oct 7, 2024 | 51.49 | 51.51 | 51.09 | 51.15 | 51.15 | -1.00% | 1,821 |
| Oct 4, 2024 | 51.65 | 51.67 | 51.30 | 51.67 | 51.67 | 1.17% | 6,408 |
| Oct 3, 2024 | 50.93 | 51.18 | 50.93 | 51.07 | 51.07 | -0.20% | 2,607 |
| Oct 2, 2024 | 50.85 | 51.25 | 50.72 | 51.17 | 51.17 | 0.34% | 1,372 |
| Oct 1, 2024 | 51.68 | 51.68 | 50.78 | 51.00 | 51.00 | -1.25% | 2,877 |
| Sep 30, 2024 | 51.46 | 51.64 | 51.25 | 51.64 | 51.64 | 0.23% | 5,996 |
| Sep 27, 2024 | 51.66 | 51.66 | 51.48 | 51.53 | 51.53 | -0.15% | 33,910 |
| Sep 26, 2024 | 51.46 | 51.60 | 51.45 | 51.60 | 51.60 | 0.89% | 599 |
| Sep 25, 2024 | 51.23 | 51.28 | 51.07 | 51.15 | 51.15 | -0.04% | 5,966 |
| Sep 24, 2024 | 51.35 | 51.35 | 50.88 | 51.17 | 51.17 | 0.16% | 2,629 |
| Sep 23, 2024 | 50.99 | 51.09 | 50.88 | 51.09 | 51.09 | 0.45% | 1,712 |
| Sep 20, 2024 | 50.83 | 50.95 | 50.71 | 50.86 | 50.86 | -0.22% | 5,305 |
| Sep 19, 2024 | 50.99 | 51.01 | 50.83 | 50.97 | 50.97 | 2.05% | 11,373 |
| Sep 18, 2024 | 50.12 | 50.51 | 49.95 | 49.95 | 49.95 | -0.33% | 4,745 |
| Sep 17, 2024 | 50.54 | 50.54 | 50.04 | 50.12 | 50.12 | -0.33% | 4,044 |
| Sep 16, 2024 | 50.16 | 50.28 | 50.13 | 50.28 | 50.28 | 0.09% | 1,514 |
| Sep 13, 2024 | 50.18 | 50.30 | 50.12 | 50.24 | 50.24 | 0.67% | 3,658 |
| Sep 12, 2024 | 49.65 | 49.99 | 49.56 | 49.90 | 49.90 | 0.66% | 4,996 |
| Sep 11, 2024 | 48.90 | 49.58 | 48.31 | 49.58 | 49.58 | 1.47% | 3,967 |
| Sep 10, 2024 | 48.56 | 48.89 | 48.40 | 48.86 | 48.86 | 1.00% | 2,951 |
| Sep 9, 2024 | 48.17 | 48.41 | 48.17 | 48.37 | 48.31 | 1.13% | 2,363 |
| Sep 6, 2024 | 48.80 | 48.80 | 47.80 | 47.83 | 47.77 | -1.86% | 3,533 |
| Sep 5, 2024 | 48.95 | 48.95 | 48.68 | 48.74 | 48.67 | -0.45% | 3,450 |
| Sep 4, 2024 | 48.71 | 49.03 | 48.71 | 48.96 | 48.90 | 0.32% | 1,784 |
| Sep 3, 2024 | 49.81 | 49.81 | 48.80 | 48.80 | 48.74 | -2.46% | 8,045 |
| Aug 30, 2024 | 49.91 | 50.03 | 49.54 | 50.03 | 49.97 | 1.15% | 2,809 |
| Aug 29, 2024 | 50.00 | 50.00 | 49.42 | 49.46 | 49.40 | -0.06% | 3,009 |
| Aug 28, 2024 | 49.78 | 49.81 | 49.22 | 49.49 | 49.43 | -0.77% | 3,072 |
| Aug 27, 2024 | 49.48 | 49.89 | 49.48 | 49.87 | 49.81 | 0.40% | 4,527 |
| Aug 26, 2024 | 50.03 | 50.07 | 49.60 | 49.67 | 49.61 | -0.68% | 9,481 |
| Aug 23, 2024 | 49.54 | 50.03 | 49.54 | 50.01 | 49.95 | 1.43% | 7,443 |
| Aug 22, 2024 | 50.23 | 50.23 | 49.31 | 49.31 | 49.24 | -1.29% | 7,417 |
| Aug 21, 2024 | 49.73 | 49.96 | 49.72 | 49.95 | 49.89 | 0.40% | 10,528 |
| Aug 20, 2024 | 49.80 | 49.80 | 49.60 | 49.75 | 49.69 | -0.12% | 4,541 |
| Aug 19, 2024 | 49.23 | 49.81 | 49.22 | 49.81 | 49.75 | 1.18% | 10,848 |
| Aug 16, 2024 | 48.97 | 49.36 | 48.94 | 49.23 | 49.17 | 0.18% | 17,056 |
| Aug 15, 2024 | 48.59 | 49.20 | 48.59 | 49.14 | 49.08 | 1.97% | 2,353 |
| Aug 14, 2024 | 48.03 | 48.19 | 48.03 | 48.19 | 48.13 | 0.41% | 1,609 |
| Aug 13, 2024 | 47.40 | 47.99 | 47.40 | 47.99 | 47.93 | 2.20% | 1,406 |
| Aug 12, 2024 | 47.18 | 47.22 | 46.96 | 46.96 | 46.90 | -0.16% | 7,113 |
| Aug 9, 2024 | 46.83 | 47.09 | 46.83 | 47.04 | 46.98 | 0.23% | 1,451 |
| Aug 8, 2024 | 46.07 | 46.93 | 46.07 | 46.93 | 46.87 | 3.03% | 4,612 |
| Aug 7, 2024 | 46.76 | 46.91 | 45.55 | 45.55 | 45.49 | -1.36% | 9,849 |
| Aug 6, 2024 | 46.02 | 46.79 | 45.72 | 46.18 | 46.12 | 1.23% | 7,990 |
| Aug 5, 2024 | 45.04 | 46.07 | 43.78 | 45.62 | 45.56 | -2.98% | 25,443 |
| Aug 2, 2024 | 47.27 | 47.27 | 46.78 | 47.02 | 46.96 | -1.93% | 4,538 |
| Aug 1, 2024 | 49.14 | 49.14 | 47.72 | 47.95 | 47.89 | -2.68% | 1,807 |
| Jul 31, 2024 | 49.16 | 49.38 | 49.08 | 49.27 | 49.21 | 2.35% | 3,885 |
| Jul 30, 2024 | 48.70 | 48.70 | 47.91 | 48.14 | 48.08 | -0.67% | 5,600 |
| Jul 29, 2024 | 48.70 | 48.71 | 48.30 | 48.46 | 48.40 | 0.26% | 3,284 |
| Jul 26, 2024 | 48.44 | 48.44 | 48.26 | 48.34 | 48.28 | 1.02% | 5,179 |
| Jul 25, 2024 | 47.98 | 48.72 | 47.75 | 47.85 | 47.79 | 0.11% | 4,647 |
| Jul 24, 2024 | 48.99 | 49.00 | 47.80 | 47.80 | 47.74 | -3.30% | 5,743 |
| Jul 23, 2024 | 49.62 | 49.70 | 49.42 | 49.43 | 49.37 | -0.46% | 7,001 |
| Jul 22, 2024 | 49.30 | 49.68 | 49.27 | 49.66 | 49.60 | 1.55% | 6,047 |
| Jul 19, 2024 | 49.22 | 49.22 | 48.90 | 48.90 | 48.84 | -1.14% | 13,194 |
| Jul 18, 2024 | 50.00 | 50.20 | 49.35 | 49.46 | 49.40 | -0.65% | 11,569 |
| Jul 17, 2024 | 50.50 | 50.50 | 49.79 | 49.79 | 49.73 | -2.16% | 15,189 |
| Jul 16, 2024 | 50.76 | 50.89 | 50.63 | 50.89 | 50.83 | 0.86% | 13,229 |
| Jul 15, 2024 | 50.57 | 50.75 | 50.46 | 50.46 | 50.39 | 0.42% | 2,275 |
| Jul 12, 2024 | 50.14 | 50.51 | 50.12 | 50.25 | 50.18 | 1.10% | 2,957 |
| Jul 11, 2024 | 50.19 | 50.19 | 49.62 | 49.70 | 49.64 | -0.92% | 2,030 |
| Jul 10, 2024 | 49.71 | 50.16 | 49.70 | 50.16 | 50.10 | 0.80% | 2,603 |
| Jul 9, 2024 | 49.73 | 49.84 | 49.67 | 49.77 | 49.70 | -0.01% | 4,983 |
| Jul 8, 2024 | 49.69 | 49.79 | 49.67 | 49.77 | 49.71 | 0.24% | 8,812 |
| Jul 5, 2024 | 49.56 | 49.65 | 49.42 | 49.65 | 49.59 | 0.45% | 3,669 |
| Jul 3, 2024 | 49.01 | 49.43 | 49.01 | 49.43 | 49.37 | 0.92% | 4,539 |
| Jul 2, 2024 | 48.39 | 48.98 | 48.39 | 48.98 | 48.91 | 1.03% | 4,920 |