Skip to main content
logo
US Vegan Climate ETF (VEGN)
BATS: VEGN · Real-Time Price · USD
75.05
+0.21 (0.28%)
Jul 31, 2026, 4:00 PM EDT - Market closed

VEGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202675.8475.8474.3374.8174.81-0.04%445
Jul 30, 202674.1374.9974.1374.8474.843.67%6,124
Jul 29, 202674.0374.0672.1972.1972.19-2.51%5,698
Jul 28, 202674.1974.2573.0574.0574.05-1.22%7,437
Jul 27, 202676.1076.1074.3674.9674.96-0.44%5,474
Jul 24, 202676.3676.3675.2075.2975.29-1.19%3,249
Jul 23, 202676.1876.8876.1676.2076.20-1.20%5,078
Jul 22, 202676.6277.2476.6277.1277.12-0.18%6,884
Jul 21, 202677.0277.2677.0277.2677.262.66%6,796
Jul 20, 202676.2176.2175.2675.2675.26-0.12%2,739
Jul 17, 202674.5676.0974.5675.3575.35-0.93%4,084
Jul 16, 202676.4476.6575.7276.0676.06-1.68%11,633
Jul 15, 202679.1479.1476.5177.3677.36-1.55%8,355
Jul 14, 202678.7578.7878.5378.5878.580.87%2,749
Jul 13, 202678.1078.4877.6977.9077.90-1.84%12,547
Jul 10, 202678.9279.4578.8979.3679.360.16%4,390
Jul 9, 202678.9979.8378.9979.2379.232.07%19,093
Jul 8, 202676.9477.6376.4677.6377.630.45%4,273
Jul 7, 202677.6177.6176.6077.2877.28-2.44%5,374
Jul 6, 202678.9479.9478.9379.2179.211.47%24,265
Jul 2, 202679.9079.9077.4978.0678.06-2.59%7,501
Jul 1, 202680.6680.8380.0980.1380.13-2.59%2,956
Jun 30, 202681.5082.3681.5082.2682.262.27%5,490
Jun 29, 202679.2080.4478.5880.4480.442.33%6,519
Jun 26, 202679.2179.2378.6178.6178.60-1.84%1,862
Jun 25, 202680.7580.7579.3280.0880.082.09%8,472
Jun 24, 202679.0079.0077.6978.4478.44-0.37%7,842
Jun 23, 202678.4879.3278.4878.7378.73-3.40%6,166
Jun 22, 202681.9381.9381.0781.5081.500.73%4,416
Jun 18, 202681.0081.0680.6880.9180.912.55%3,113
Jun 17, 202679.8980.1178.8578.9078.90-0.34%5,667
Jun 16, 202681.0181.0179.1779.1779.17-1.94%4,809
Jun 15, 202680.3980.8680.3980.7480.742.94%4,999
Jun 12, 202677.7478.5977.7478.4378.431.15%3,615
Jun 11, 202675.4077.5475.2477.5477.543.62%4,175
Jun 10, 202675.5076.8374.7674.8474.83-1.46%5,007
Jun 9, 202677.3177.9674.0175.9475.94-0.97%5,187
Jun 8, 202677.1577.5876.5876.7476.681.62%4,236
Jun 5, 202678.0278.0275.5075.5275.46-5.07%9,994
Jun 4, 202678.8879.9077.6679.5679.49-0.76%11,459
Jun 3, 202680.9880.9879.7780.1780.10-0.64%4,804
Jun 2, 202679.9780.7479.6980.6880.621.08%10,323
Jun 1, 202678.4979.9978.4979.8279.752.03%7,061
May 29, 202677.8478.2377.7878.2378.171.98%5,391
May 28, 202676.2177.0075.8576.7176.650.84%7,079
May 27, 202676.6776.6775.6576.0876.020.13%3,966
May 26, 202675.1576.0774.7775.9775.912.88%10,615
May 22, 202673.8974.1873.8573.8573.790.76%4,207
May 21, 202672.2173.2972.2173.2973.241.06%2,169
May 20, 202671.9672.5271.8072.5272.471.90%2,868