US Vegan Climate ETF (VEGN)
BATS: VEGN · Real-Time Price · USD
50.72
+0.13 (0.26%)
At close: May 9, 2025, 4:00 PM
50.72
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
VEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.68 | 50.87 | 50.68 | 50.72 | 50.72 | 0.26% | 2,684 |
| May 8, 2025 | 50.61 | 51.06 | 50.59 | 50.59 | 50.59 | 0.68% | 2,257 |
| May 7, 2025 | 50.09 | 50.25 | 49.83 | 50.25 | 50.25 | 0.28% | 4,784 |
| May 6, 2025 | 49.81 | 50.24 | 49.80 | 50.11 | 50.11 | -0.43% | 3,519 |
| May 5, 2025 | 50.13 | 50.55 | 50.12 | 50.33 | 50.33 | -0.26% | 3,227 |
| May 2, 2025 | 50.05 | 50.46 | 50.05 | 50.46 | 50.46 | 1.71% | 2,902 |
| May 1, 2025 | 50.06 | 50.06 | 49.59 | 49.61 | 49.61 | 0.06% | 18,834 |
| Apr 30, 2025 | 48.62 | 49.58 | 48.37 | 49.58 | 49.58 | 0.47% | 8,874 |
| Apr 29, 2025 | 48.97 | 49.37 | 48.92 | 49.35 | 49.35 | 0.51% | 2,200 |
| Apr 28, 2025 | 49.34 | 49.34 | 48.54 | 49.10 | 49.10 | 0.24% | 6,891 |
| Apr 25, 2025 | 48.76 | 48.98 | 48.76 | 48.98 | 48.98 | 0.80% | 3,791 |
| Apr 24, 2025 | 48.19 | 48.59 | 47.86 | 48.59 | 48.59 | 2.26% | 3,324 |
| Apr 23, 2025 | 47.75 | 47.75 | 47.52 | 47.52 | 47.52 | 2.14% | 925 |
| Apr 22, 2025 | 45.90 | 46.60 | 45.90 | 46.53 | 46.53 | 2.57% | 3,321 |
| Apr 21, 2025 | 46.37 | 46.37 | 44.95 | 45.36 | 45.36 | -2.83% | 3,541 |
| 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 |