US Vegan Climate ETF (VEGN)
BATS: VEGN · Real-Time Price · USD
46.76
-0.40 (-0.85%)
Apr 17, 2025, 4:00 PM EDT - Market closed
VEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 46.68 | 46.76 | 46.68 | 46.68 | 46.68 | -1.01% | 1,659 |
| Apr 16, 2025 | 48.07 | 48.07 | 46.91 | 47.16 | 47.16 | -2.16% | 3,345 |
| Apr 15, 2025 | 48.05 | 48.43 | 48.05 | 48.20 | 48.20 | 0.11% | 2,788 |
| Apr 14, 2025 | 48.26 | 48.62 | 48.14 | 48.14 | 48.14 | 0.65% | 3,600 |
| Apr 11, 2025 | 46.99 | 47.88 | 46.67 | 47.83 | 47.83 | 1.80% | 4,828 |
| Apr 10, 2025 | 47.68 | 47.68 | 46.10 | 46.99 | 46.99 | -3.58% | 8,140 |
| Apr 9, 2025 | 43.83 | 48.76 | 43.83 | 48.73 | 48.73 | 10.12% | 11,867 |
| Apr 8, 2025 | 46.40 | 46.69 | 43.56 | 44.25 | 44.25 | -1.34% | 11,233 |
| Apr 7, 2025 | 43.23 | 45.77 | 42.43 | 44.85 | 44.85 | -0.11% | 23,955 |
| Apr 4, 2025 | 47.13 | 47.13 | 44.90 | 44.90 | 44.90 | -6.22% | 8,797 |
| Apr 3, 2025 | 48.14 | 49.25 | 47.88 | 47.88 | 47.88 | -5.06% | 12,286 |
| Apr 2, 2025 | 49.86 | 50.61 | 49.86 | 50.43 | 50.43 | 0.96% | 21,495 |
| Apr 1, 2025 | 49.77 | 49.95 | 49.61 | 49.95 | 49.95 | 0.46% | 3,021 |
| Mar 31, 2025 | 49.24 | 49.72 | 48.78 | 49.72 | 49.72 | 0.50% | 4,642 |
| Mar 28, 2025 | 49.75 | 49.75 | 49.44 | 49.47 | 49.47 | -2.10% | 5,474 |
| Mar 27, 2025 | 50.58 | 50.95 | 50.50 | 50.53 | 50.53 | -0.59% | 2,347 |
| Mar 26, 2025 | 50.97 | 50.98 | 50.66 | 50.83 | 50.83 | -1.40% | 2,081 |
| Mar 25, 2025 | 51.48 | 51.55 | 51.33 | 51.55 | 51.55 | 0.21% | 1,715 |
| Mar 24, 2025 | 51.00 | 51.44 | 51.00 | 51.44 | 51.44 | 2.19% | 5,980 |
| Mar 21, 2025 | 49.77 | 50.35 | 49.77 | 50.34 | 50.34 | 0.01% | 4,947 |
| Mar 20, 2025 | 50.20 | 50.33 | 50.20 | 50.33 | 50.33 | -0.45% | 3,737 |
| Mar 19, 2025 | 50.00 | 50.89 | 50.00 | 50.56 | 50.56 | 1.20% | 2,816 |
| Mar 18, 2025 | 50.08 | 50.08 | 49.39 | 49.96 | 49.96 | -1.13% | 1,936 |
| Mar 17, 2025 | 49.96 | 50.53 | 49.96 | 50.53 | 50.53 | 0.87% | 1,671 |
| Mar 14, 2025 | 49.45 | 50.09 | 49.45 | 50.09 | 50.09 | 2.36% | 3,982 |
| Mar 13, 2025 | 49.76 | 49.76 | 48.82 | 48.94 | 48.94 | -1.84% | 14,043 |
| Mar 12, 2025 | 50.06 | 50.10 | 49.52 | 49.86 | 49.86 | 0.86% | 3,184 |
| Mar 11, 2025 | 49.69 | 49.90 | 48.94 | 49.43 | 49.43 | -0.74% | 9,035 |
| 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 |