US Vegan Climate ETF (VEGN) Historical Stock Data

44.79 ↑0.62 (1.40%)

As of May 1, 2024, 2:40pm EST.

Historical Data

In the past 30 trading days, VEGN is down -0.12% a day on average. There have been 16 days where US Vegan Climate ETF closed green and 14 days where VEGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	44.77	44.79	↑$0.02 (0.04%)	44.67	44.79	2.24K
2024-05-02	43.87	44.17	↑$0.30 (0.68%)	43.87	44.17	0.99K
2024-05-01	44.09	43.82	↓$0.27 (-0.62%)	43.82	44.09	2.75K
2024-04-30	44.32	44.32	↑$0.00 (0.00%)	44.32	44.32	539
2024-04-29	45.11	45.09	↓$0.02 (-0.05%)	45.09	45.14	1.75K
2024-04-26	44.73	44.92	↑$0.19 (0.43%)	44.64	44.96	1.25K
2024-04-25	44.01	44.36	↑$0.35 (0.80%)	43.98	44.45	2.37K
2024-04-24	44.58	44.28	↓$0.30 (-0.66%)	44.06	44.61	2.26K
2024-04-23	43.63	44.11	↑$0.48 (1.10%)	43.63	44.17	2.12K
2024-04-22	43.46	43.55	↑$0.09 (0.21%)	43.38	43.58	3.58K
2024-04-19	43.69	43.25	↓$0.44 (-1.00%)	43.22	43.80	2.37K
2024-04-18	44.10	43.88	↓$0.22 (-0.49%)	43.88	44.12	2.63K
2024-04-17	44.69	44.09	↓$0.60 (-1.34%)	44.09	44.69	2.08K
2024-04-16	44.49	44.57	↑$0.08 (0.17%)	44.49	44.58	1.54K
2024-04-15	45.43	44.44	↓$0.99 (-2.19%)	44.40	45.43	10.56K
2024-04-12	45.36	45.13	↓$0.23 (-0.51%)	45.09	45.36	4.74K
2024-04-11	45.40	45.93	↑$0.52 (1.16%)	45.34	45.97	3.68K
2024-04-10	45.50	45.48	↓$0.02 (-0.04%)	45.30	45.50	30.61K
2024-04-09	46.09	46.00	↓$0.09 (-0.20%)	45.73	46.09	831
2024-04-08	46.18	45.95	↓$0.23 (-0.50%)	45.87	46.18	6.95K
2024-04-05	45.59	45.93	↑$0.34 (0.74%)	45.59	46.03	6.63K
2024-04-04	46.61	45.49	↓$1.12 (-2.40%)	45.49	46.61	2.33K
2024-04-03	46.01	46.27	↑$0.26 (0.57%)	46.01	46.27	1.10K
2024-04-02	46.02	46.23	↑$0.21 (0.46%)	45.90	46.23	8.06K
2024-04-01	46.75	46.77	↑$0.02 (0.04%)	46.63	47.00	4.85K
2024-03-28	46.74	46.87	↑$0.13 (0.27%)	46.74	46.87	673
2024-03-27	46.50	46.73	↑$0.23 (0.50%)	46.50	46.73	1.94K
2024-03-26	46.88	46.57	↓$0.31 (-0.67%)	46.57	46.88	763
2024-03-25	46.57	46.63	↑$0.06 (0.13%)	46.55	46.74	4.18K
2024-03-22	46.82	46.73	↓$0.09 (-0.19%)	46.73	46.82	2.01K