US Vegan Climate ETF (VEGN)
BATS: VEGN · Real-Time Price · USD
49.43
-0.31 (-0.63%)
Mar 11, 2025, 3:10 PM EST - Market closed
VEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 49.69 | 49.90 | 48.94 | 49.43 | 49.43 | -0.74% | 9,033 |
| Mar 10, 2025 | 50.62 | 50.75 | 49.52 | 49.80 | 49.74 | -3.55% | 22,797 |
| Mar 7, 2025 | 50.98 | 51.63 | 50.54 | 51.63 | 51.57 | 1.36% | 9,278 |
| Mar 6, 2025 | 51.30 | 51.30 | 50.94 | 50.94 | 50.88 | -2.36% | 4,444 |
| Mar 5, 2025 | 51.68 | 52.22 | 51.25 | 52.17 | 52.11 | 1.05% | 4,552 |
| Mar 4, 2025 | 51.47 | 52.28 | 51.02 | 51.62 | 51.57 | -0.89% | 5,669 |
| Mar 3, 2025 | 53.46 | 53.46 | 51.82 | 52.09 | 52.03 | -1.74% | 8,747 |
| Feb 28, 2025 | 52.37 | 53.01 | 52.17 | 53.01 | 52.95 | 1.39% | 4,430 |
| Feb 27, 2025 | 53.53 | 53.53 | 52.28 | 52.28 | 52.23 | -2.02% | 11,942 |
| Feb 26, 2025 | 53.45 | 53.74 | 53.30 | 53.36 | 53.30 | 0.11% | 1,708 |
| Feb 25, 2025 | 53.64 | 53.64 | 52.95 | 53.30 | 53.25 | -0.86% | 12,455 |
| Feb 24, 2025 | 54.43 | 54.43 | 53.63 | 53.76 | 53.71 | -0.83% | 14,754 |
| Feb 21, 2025 | 55.51 | 55.51 | 54.21 | 54.21 | 54.16 | -2.48% | 5,998 |
| Feb 20, 2025 | 55.86 | 55.86 | 55.39 | 55.59 | 55.53 | -0.73% | 6,694 |
| Feb 19, 2025 | 55.87 | 56.00 | 55.87 | 56.00 | 55.94 | 0.27% | 3,573 |
| Feb 18, 2025 | 55.77 | 55.84 | 55.54 | 55.84 | 55.78 | 0.29% | 14,162 |
| Feb 14, 2025 | 55.70 | 55.76 | 55.55 | 55.68 | 55.63 | -0.03% | 4,482 |
| Feb 13, 2025 | 55.17 | 55.70 | 55.17 | 55.70 | 55.64 | 1.41% | 20,268 |
| Feb 12, 2025 | 54.62 | 55.05 | 54.52 | 54.93 | 54.87 | -0.31% | 6,887 |
| Feb 11, 2025 | 55.00 | 55.17 | 55.00 | 55.10 | 55.04 | -0.28% | 1,402 |
| Feb 10, 2025 | 55.16 | 55.35 | 55.16 | 55.25 | 55.19 | 0.92% | 7,494 |
| Feb 7, 2025 | 55.46 | 55.59 | 54.68 | 54.75 | 54.69 | -0.98% | 13,782 |
| Feb 6, 2025 | 55.29 | 55.29 | 54.92 | 55.29 | 55.23 | -0.27% | 11,243 |
| Feb 5, 2025 | 55.42 | 55.44 | 54.80 | 55.44 | 55.38 | 0.49% | 20,929 |
| Feb 4, 2025 | 54.80 | 55.17 | 54.80 | 55.17 | 55.11 | 0.70% | 7,094 |
| Feb 3, 2025 | 54.00 | 54.95 | 54.00 | 54.79 | 54.73 | -0.84% | 29,696 |
| Jan 31, 2025 | 55.77 | 55.97 | 55.18 | 55.25 | 55.19 | -0.23% | 11,206 |
| Jan 30, 2025 | 54.96 | 55.52 | 54.96 | 55.38 | 55.32 | 1.35% | 11,379 |
| Jan 29, 2025 | 55.01 | 55.01 | 54.60 | 54.64 | 54.58 | -0.56% | 4,714 |
| Jan 28, 2025 | 54.58 | 55.06 | 54.31 | 54.95 | 54.89 | 1.01% | 9,685 |
| Jan 27, 2025 | 54.25 | 54.81 | 54.15 | 54.40 | 54.34 | -2.54% | 13,475 |
| Jan 24, 2025 | 56.12 | 56.12 | 55.74 | 55.82 | 55.76 | -0.34% | 9,978 |
| Jan 23, 2025 | 55.51 | 56.01 | 55.51 | 56.01 | 55.95 | 0.41% | 2,863 |
| Jan 22, 2025 | 55.83 | 55.95 | 55.77 | 55.78 | 55.72 | 0.56% | 5,886 |
| Jan 21, 2025 | 55.20 | 55.48 | 55.00 | 55.47 | 55.41 | 1.02% | 9,819 |
| Jan 17, 2025 | 54.94 | 55.13 | 54.85 | 54.91 | 54.85 | 1.44% | 3,316 |
| Jan 16, 2025 | 54.32 | 54.54 | 54.13 | 54.13 | 54.07 | -0.39% | 16,631 |
| Jan 15, 2025 | 54.60 | 54.60 | 54.19 | 54.34 | 54.28 | 1.88% | 2,257 |
| Jan 14, 2025 | 53.47 | 53.56 | 53.08 | 53.34 | 53.28 | 0.45% | 3,435 |
| Jan 13, 2025 | 52.60 | 53.11 | 52.60 | 53.10 | 53.04 | 0.21% | 2,485 |
| Jan 10, 2025 | 53.45 | 53.45 | 52.91 | 52.99 | 52.93 | -1.92% | 7,258 |
| Jan 8, 2025 | 53.83 | 54.04 | 53.67 | 54.03 | 53.97 | 0.17% | 4,264 |
| Jan 7, 2025 | 54.88 | 54.88 | 53.82 | 53.94 | 53.88 | -1.18% | 2,794 |
| Jan 6, 2025 | 54.80 | 55.09 | 54.58 | 54.58 | 54.52 | 0.45% | 5,108 |
| Jan 3, 2025 | 53.70 | 54.41 | 53.70 | 54.34 | 54.28 | 1.52% | 7,414 |
| Jan 2, 2025 | 54.05 | 54.17 | 53.21 | 53.52 | 53.47 | -0.44% | 4,281 |
| Dec 31, 2024 | 54.15 | 54.16 | 53.72 | 53.76 | 53.70 | -0.72% | 5,837 |
| Dec 30, 2024 | 54.09 | 54.39 | 53.96 | 54.15 | 54.09 | -1.12% | 4,814 |
| Dec 27, 2024 | 55.26 | 55.26 | 54.57 | 54.76 | 54.71 | -1.42% | 4,731 |
| Dec 26, 2024 | 55.51 | 55.55 | 55.46 | 55.55 | 55.49 | 0.26% | 4,201 |