US Vegan Climate ETF (VEGN)
BATS: VEGN · Real-Time Price · USD
77.65
+0.64 (0.83%)
Sep 18, 2026, 4:00 PM EDT - Market closed
VEGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 77.12 | 77.65 | 77.03 | 77.65 | 77.65 | 0.82% | 4,896 |
| Sep 17, 2026 | 76.82 | 77.17 | 76.82 | 77.01 | 77.01 | 1.66% | 4,995 |
| Sep 16, 2026 | 76.39 | 76.80 | 75.29 | 75.76 | 75.76 | -0.41% | 6,631 |
| Sep 15, 2026 | 76.25 | 76.25 | 76.04 | 76.07 | 76.07 | -0.53% | 6,257 |
| Sep 14, 2026 | 75.98 | 76.82 | 75.98 | 76.54 | 76.48 | -0.97% | 8,951 |
| Sep 11, 2026 | 77.62 | 77.62 | 77.00 | 77.29 | 77.23 | 0.90% | 5,019 |
| Sep 10, 2026 | 76.86 | 76.89 | 76.51 | 76.60 | 76.54 | -1.44% | 1,513 |
| Sep 9, 2026 | 78.00 | 78.00 | 77.72 | 77.72 | 77.66 | -0.31% | 3,036 |
| Sep 8, 2026 | 78.20 | 78.30 | 77.96 | 77.96 | 77.90 | 0.26% | 4,931 |
| Sep 4, 2026 | 77.62 | 77.76 | 77.54 | 77.76 | 77.69 | 1.10% | 3,856 |
| Sep 3, 2026 | 76.41 | 76.91 | 76.15 | 76.91 | 76.85 | 0.86% | 1,940 |
| Sep 2, 2026 | 76.22 | 76.25 | 75.84 | 76.25 | 76.19 | 0.10% | 2,394 |
| Sep 1, 2026 | 76.61 | 76.61 | 76.10 | 76.17 | 76.11 | -1.61% | 3,056 |
| Aug 31, 2026 | 77.26 | 77.53 | 77.17 | 77.42 | 77.36 | 0.06% | 5,040 |
| Aug 28, 2026 | 78.02 | 78.02 | 77.36 | 77.37 | 77.31 | -1.11% | 2,236 |
| Aug 27, 2026 | 77.96 | 78.24 | 77.76 | 78.24 | 78.17 | 1.59% | 8,732 |
| Aug 26, 2026 | 76.57 | 77.07 | 76.57 | 77.02 | 76.95 | 0.40% | 4,570 |
| Aug 25, 2026 | 76.90 | 76.90 | 76.47 | 76.71 | 76.65 | 0.60% | 2,661 |
| Aug 24, 2026 | 76.55 | 76.56 | 76.24 | 76.25 | 76.19 | -1.15% | 2,436 |
| Aug 21, 2026 | 77.30 | 77.30 | 76.72 | 77.14 | 77.07 | 0.46% | 6,158 |
| Aug 20, 2026 | 76.65 | 76.82 | 76.65 | 76.78 | 76.72 | -0.07% | 2,180 |
| Aug 19, 2026 | 78.54 | 78.54 | 76.84 | 76.84 | 76.78 | -1.05% | 6,104 |
| Aug 18, 2026 | 78.01 | 78.20 | 77.58 | 77.66 | 77.60 | -2.18% | 3,630 |
| Aug 17, 2026 | 79.33 | 79.74 | 79.33 | 79.39 | 79.32 | 0.29% | 5,971 |
| Aug 14, 2026 | 79.74 | 79.74 | 78.94 | 79.16 | 79.10 | -0.29% | 5,040 |
| Aug 13, 2026 | 78.79 | 79.59 | 78.79 | 79.40 | 79.33 | 1.24% | 1,634 |
| Aug 12, 2026 | 78.59 | 78.67 | 78.43 | 78.43 | 78.36 | 1.36% | 2,434 |
| Aug 11, 2026 | 78.04 | 78.04 | 77.10 | 77.37 | 77.31 | -0.14% | 5,360 |
| Aug 10, 2026 | 77.74 | 77.74 | 77.48 | 77.48 | 77.42 | -0.35% | 2,305 |
| Aug 7, 2026 | 78.15 | 78.15 | 77.48 | 77.75 | 77.69 | 0.58% | 1,774 |
| Aug 6, 2026 | 77.01 | 77.51 | 76.21 | 77.30 | 77.24 | -1.04% | 10,920 |
| Aug 5, 2026 | 78.50 | 78.74 | 78.07 | 78.11 | 78.05 | -0.45% | 3,483 |
| Aug 4, 2026 | 77.39 | 78.58 | 77.39 | 78.46 | 78.40 | 3.57% | 5,016 |
| Aug 3, 2026 | 74.69 | 75.97 | 74.48 | 75.76 | 75.69 | 0.94% | 5,946 |
| Jul 31, 2026 | 76.22 | 76.22 | 75.02 | 75.05 | 74.99 | 0.28% | 3,425 |
| Jul 30, 2026 | 74.13 | 74.99 | 74.13 | 74.84 | 74.78 | 3.67% | 6,124 |
| Jul 29, 2026 | 74.03 | 74.06 | 72.19 | 72.19 | 72.13 | -2.51% | 5,698 |
| Jul 28, 2026 | 74.19 | 74.25 | 73.05 | 74.05 | 73.99 | -1.22% | 7,437 |
| Jul 27, 2026 | 76.10 | 76.10 | 74.36 | 74.96 | 74.90 | -0.44% | 5,474 |
| Jul 24, 2026 | 76.36 | 76.36 | 75.20 | 75.29 | 75.23 | -1.19% | 3,249 |
| Jul 23, 2026 | 76.18 | 76.88 | 76.16 | 76.20 | 76.13 | -1.20% | 5,078 |
| Jul 22, 2026 | 76.62 | 77.24 | 76.62 | 77.12 | 77.06 | -0.18% | 6,884 |
| Jul 21, 2026 | 77.02 | 77.26 | 77.02 | 77.26 | 77.19 | 2.66% | 6,796 |
| Jul 20, 2026 | 76.21 | 76.21 | 75.26 | 75.26 | 75.20 | -0.12% | 2,739 |
| Jul 17, 2026 | 74.56 | 76.09 | 74.56 | 75.35 | 75.29 | -0.93% | 4,084 |
| Jul 16, 2026 | 76.44 | 76.65 | 75.72 | 76.06 | 76.00 | -1.68% | 11,633 |
| Jul 15, 2026 | 79.14 | 79.14 | 76.51 | 77.36 | 77.30 | -1.55% | 8,355 |
| Jul 14, 2026 | 78.75 | 78.78 | 78.53 | 78.58 | 78.52 | 0.87% | 2,749 |
| Jul 13, 2026 | 78.10 | 78.48 | 77.69 | 77.90 | 77.84 | -1.84% | 12,547 |
| Jul 10, 2026 | 78.92 | 79.45 | 78.89 | 79.36 | 79.30 | 0.16% | 4,390 |