US Vegan Climate ETF (VEGN) Historical Stock Data
60.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VEGN is down -0.03% a day on average. There have been 18 days where US Vegan Climate ETF closed green and 12 days where VEGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 61.52 | 60.57 | ↓$0.95 (-1.55%) | 60.57 | 61.64 | 5.61K |
| 2025-12-11 | 61.26 | 61.72 | ↑$0.46 (0.75%) | 61.26 | 61.79 | 2.55K |
| 2025-12-10 | 61.37 | 61.99 | ↑$0.62 (1.01%) | 61.37 | 62.01 | 2.75K |
| 2025-12-09 | 61.21 | 61.39 | ↑$0.18 (0.29%) | 61.21 | 61.54 | 2.75K |
| 2025-12-08 | 61.64 | 61.21 | ↓$0.43 (-0.70%) | 61.18 | 61.64 | 5.35K |
| 2025-12-05 | 61.24 | 61.29 | ↑$0.05 (0.08%) | 61.24 | 61.41 | 1.90K |
| 2025-12-04 | 60.84 | 60.82 | ↓$0.02 (-0.04%) | 60.65 | 60.85 | 3.12K |
| 2025-12-03 | 60.20 | 60.86 | ↑$0.66 (1.09%) | 60.20 | 60.86 | 2.50K |
| 2025-12-02 | 60.16 | 60.36 | ↑$0.20 (0.34%) | 60.16 | 60.56 | 5.33K |
| 2025-12-01 | 59.71 | 60.07 | ↑$0.36 (0.60%) | 59.71 | 60.44 | 3.83K |
| 2025-11-28 | 60.09 | 60.39 | ↑$0.30 (0.51%) | 60.09 | 60.39 | 3.94K |
| 2025-11-26 | 59.91 | 60.13 | ↑$0.22 (0.36%) | 59.91 | 60.26 | 2.73K |
| 2025-11-25 | 59.26 | 59.82 | ↑$0.56 (0.94%) | 58.74 | 59.82 | 6.48K |
| 2025-11-24 | 58.45 | 59.26 | ↑$0.81 (1.39%) | 58.45 | 59.33 | 4.61K |
| 2025-11-21 | 57.94 | 58.13 | ↑$0.19 (0.33%) | 57.30 | 58.70 | 7.94K |
| 2025-11-20 | 59.73 | 57.47 | ↓$2.26 (-3.79%) | 57.47 | 59.77 | 3.19K |
| 2025-11-19 | 58.41 | 58.61 | ↑$0.20 (0.35%) | 58.21 | 58.64 | 16.99K |
| 2025-11-18 | 58.45 | 58.34 | ↓$0.11 (-0.19%) | 58.34 | 58.65 | 2.78K |
| 2025-11-17 | 59.49 | 58.74 | ↓$0.75 (-1.26%) | 58.74 | 59.86 | 4.20K |
| 2025-11-14 | 58.97 | 59.53 | ↑$0.56 (0.94%) | 58.67 | 59.67 | 1.97K |
| 2025-11-13 | 60.44 | 59.61 | ↓$0.83 (-1.37%) | 59.59 | 60.51 | 6.65K |
| 2025-11-12 | 60.97 | 60.78 | ↓$0.19 (-0.31%) | 60.78 | 61.06 | 5.90K |
| 2025-11-11 | 60.48 | 60.51 | ↑$0.03 (0.05%) | 60.33 | 60.51 | 4.88K |
| 2025-11-10 | 60.55 | 60.62 | ↑$0.07 (0.12%) | 60.15 | 60.73 | 9.79K |
| 2025-11-07 | 59.43 | 59.73 | ↑$0.30 (0.51%) | 58.81 | 59.73 | 7.70K |
| 2025-11-06 | 60.45 | 59.87 | ↓$0.58 (-0.97%) | 59.75 | 60.45 | 3.98K |
| 2025-11-05 | 60.27 | 60.76 | ↑$0.49 (0.81%) | 60.27 | 60.97 | 3.97K |
| 2025-11-04 | 60.52 | 60.30 | ↓$0.22 (-0.36%) | 60.30 | 60.85 | 7.67K |
| 2025-11-03 | 61.66 | 61.20 | ↓$0.46 (-0.75%) | 60.88 | 61.66 | 5.99K |
| 2025-10-31 | 61.47 | 61.39 | ↓$0.08 (-0.13%) | 61.33 | 61.50 | 8.17K |
Create an account or log in to view more rows.
$VEGN what a horse shit show!
$VEGN somebody knows something
$VEGN Market is down
No worries
$VEGN Be patient !!
$VEGN only getting stronger
$VEGN Going up
$VEGN bounce back baby
$VEGN bounce it!!
$VEGN I'll say it again slowwwllyyyy! Better stocks to short by far
$VEGN Buying again tomorrow.