Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
US Vegan Climate ETF (VEGN)
US Vegan Climate ETF (VEGN) Historical

VEGN US Vegan Climate ETF

48.3613

-0.1649 (-0.34%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

VEGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	48.5262	0.17	0.35%	48.43	48.5262	48.43	5,451
Jun 17 2024	48.3565	0.52	1.09%	47.84	48.45	47.825	3,065
Jun 14 2024	47.8347	0.07	0.16%	47.745	47.85	47.72	2,246
Jun 13 2024	47.7602	0.28	0.58%	47.88	47.88	47.50	2,480
Jun 12 2024	47.4848	0.67	1.43%	47.42	47.71	47.42	5,755
Jun 11 2024	46.8143	0.02	0.05%	46.69	46.8143	46.59	1,486
Jun 10 2024	46.791	0.01	0.02%	46.91	46.91	46.67	2,953
Jun 07 2024	46.7797	-0.03	-0.06%	46.70	46.95	46.70	6,037
Jun 06 2024	46.809	-0.02	-0.05%	46.95	46.95	46.729	8,468
Jun 05 2024	46.8325	0.74	1.60%	46.445	46.8325	46.28	15,264
Jun 04 2024	46.0943	0.15	0.32%	46.04	46.0943	45.88	7,669
Jun 03 2024	45.9489	0.00	0.00%	46.23	46.30	45.82	13,437
May 31 2024	45.9467	0.21	0.47%	45.89	46.00	45.335	4,519
May 30 2024	45.7334	-0.68	-1.46%	46.06	46.33	45.7334	4,576
May 29 2024	46.4097	-0.36	-0.77%	46.19	46.54	46.19	3,754
May 28 2024	46.7693	0.07	0.14%	46.89	46.89	46.70	2,836
May 24 2024	46.7037	0.27	0.59%	46.595	46.72	46.5681	1,253
May 23 2024	46.43	-0.24	-0.51%	47.09	47.09	46.43	4,708
May 22 2024	46.6669	-0.17	-0.36%	46.85	46.90	46.56	1,392
May 21 2024	46.8347	0.06	0.13%	46.69	46.8347	46.5972	994
May 20 2024	46.7734	0.16	0.34%	46.61	46.845	46.61	3,160
May 17 2024	46.6161	-0.05	-0.11%	46.83	46.83	46.55	1,614
May 16 2024	46.6682	-0.05	-0.10%	46.91	46.91	46.6682	2,850
May 15 2024	46.7145	0.75	1.63%	46.22	46.7145	46.22	4,292
May 14 2024	45.9636	0.35	0.78%	45.81	45.9636	45.72	2,389
May 13 2024	45.6092	0.03	0.07%	45.79	45.79	45.58	1,202
May 10 2024	45.5787	0.20	0.44%	45.56	45.5787	45.51	1,644
May 09 2024	45.378	-0.01	-0.02%	45.36	45.378	45.31	4,202
May 08 2024	45.3866	-0.04	-0.10%	45.16	45.3866	45.16	1,956
May 07 2024	45.4298	0.04	0.09%	45.46	45.57	45.4298	2,686
May 06 2024	45.3872	0.60	1.34%	45.01	45.3872	45.01	5,179
May 03 2024	44.7884	0.62	1.40%	44.77	44.89	44.6658	2,274
May 02 2024	44.1701	0.35	0.81%	44.42	44.42	43.872	994
May 01 2024	43.8153	-0.50	-1.14%	44.09	44.09	43.8153	2,774
Apr 30 2024	44.3189	-0.77	-1.71%	44.91	44.91	44.3189	541
Apr 29 2024	45.0893	0.17	0.38%	45.18	45.18	44.92	1,747
Apr 26 2024	44.9202	0.56	1.26%	44.73	44.96	44.60	1,247
Apr 25 2024	44.363	0.08	0.19%	43.75	44.45	43.75	2,370
Apr 24 2024	44.2786	0.17	0.38%	44.575	44.61	44.06	2,257
Apr 23 2024	44.1121	0.56	1.29%	43.79	44.17	43.63	2,117
Apr 22 2024	43.5515	0.30	0.69%	43.46	43.82	43.38	3,584
Apr 19 2024	43.2518	-0.63	-1.44%	43.69	43.86	43.215	2,370
Apr 18 2024	43.8828	-0.21	-0.47%	44.10	44.22	43.84	2,634
Apr 17 2024	44.0898	-0.48	-1.07%	44.69	44.69	44.0898	2,094
Apr 16 2024	44.5665	0.13	0.29%	44.49	44.58	44.49	1,473
Apr 15 2024	44.4355	-0.69	-1.54%	45.43	45.81	44.3968	10,563
Apr 12 2024	45.1287	-0.80	-1.73%	45.49	45.49	45.09	4,741
Apr 11 2024	45.925	0.44	0.98%	45.40	45.97	45.3376	3,681
Apr 10 2024	45.4808	-0.52	-1.13%	45.38	45.58	45.30	30,607
Apr 09 2024	46.00	0.05	0.11%	46.09	46.09	45.59	831
Apr 08 2024	45.9511	0.02	0.05%	46.18	46.18	45.865	6,952
Apr 05 2024	45.9266	0.44	0.96%	45.66	46.0312	45.66	4,759
Apr 04 2024	45.4908	-0.78	-1.69%	46.61	46.61	45.4908	2,337
Apr 03 2024	46.2705	0.04	0.08%	46.01	46.40	46.01	1,096
Apr 02 2024	46.2325	-0.53	-1.14%	46.02	46.2325	45.90	5,779
Apr 01 2024	46.767	-0.10	-0.21%	46.75	47.01	46.63	4,849
Mar 28 2024	46.8673	0.13	0.29%	46.74	46.8673	46.74	719
Mar 27 2024	46.7334	0.17	0.36%	46.92	46.92	46.50	1,939
Mar 26 2024	46.5669	-0.06	-0.14%	46.88	46.88	46.5669	763
Mar 25 2024	46.6313	-0.10	-0.21%	46.57	46.74	46.55	4,234
Mar 22 2024	46.73	-0.16	-0.34%	46.82	46.90	46.73	2,014

US Vegan Climate ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions