US Vegan Climate ETF (VEGN) Chart & Stock Price History

$44.11
+0.56 (+1.29%)
(As of 01:27 PM ET)

US Vegan Climate ETF Stock Price Performance

5 Day
Performance
+0.52%
1 Month
Performance
-5.61%
3 Month
Performance
-0.56%
6 Month
Performance
+18.99%
Year-To-Date
Performance
+2.35%
1 Year
Performance
+28.45%
Receive VEGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for US Vegan Climate ETF and its competitors with MarketBeat's FREE daily newsletter

VEGN Stock Chart for Tuesday, April, 23, 2024

US Vegan Climate ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$43.25$43.55
+0.69%
$43.58$43.383,584 shs$88.41 million
04/19/2024$43.88$43.25
-1.44%
$43.80$43.222,370 shs$87.80 million
04/18/2024$44.09$43.88
-0.48%
$44.22$43.842,634 shs$89.08 million
04/17/2024$44.57$44.09
-1.08%
$44.69$44.092,080 shs$89.50 million
04/16/2024$44.40$44.57
+0.39%
$44.58$44.491,538 shs$90.48 million
04/15/2024$45.13$44.40
-1.62%
$45.43$44.4010,563 shs$90.13 million
04/12/2024$45.92$45.13
-1.72%
$45.36$45.094,741 shs$84.84 million
04/11/2024$45.44$45.92
+1.06%
$45.97$45.343,681 shs$86.33 million
04/10/2024$45.59$45.44
-0.33%
$45.50$45.3030,603 shs$85.43 million
04/09/2024$45.95$45.59
-0.78%
$45.59$45.59831 shs$85.71 million
04/08/2024$45.93$45.95
+0.05%
$46.18$45.876,952 shs$86.39 million
04/05/2024$45.49$46.00
+1.12%
$46.03$45.596,630 shs$86.48 million
04/04/2024$46.27$45.49
-1.69%
$46.61$45.492,337 shs$85.52 million
04/03/2024$46.19$46.27
+0.17%
$46.27$46.011,094 shs$86.99 million
04/02/2024$46.77$46.19
-1.24%
$46.19$45.908,045 shs$86.84 million
04/01/2024$46.87$46.77
-0.21%
$47.01$46.634,846 shs$87.93 million
03/29/2024$46.87$46.87
-0.01%
$46.87$46.74719 shs$88.11 million
03/28/2024$46.73$46.87
+0.30%
$46.87$46.74719 shs$88.12 million
03/27/2024$46.57$46.73
+0.35%
$46.73$46.501,939 shs$87.85 million
03/26/2024$46.63$46.57
-0.14%
$46.88$46.57763 shs$87.55 million
03/25/2024$46.73$46.63
-0.21%
$46.74$46.554,234 shs$87.66 million
03/22/2024$46.89$46.73
-0.34%
$46.82$46.732,014 shs$87.85 million
03/21/2024$46.71$46.89
+0.39%
$47.05$46.891,563 shs$88.15 million
03/20/2024$46.22$46.71
+1.05%
$46.71$46.271,510 shs$87.82 million
03/19/2024$46.19$46.22
+0.07%
$46.22$45.671,228 shs$86.90 million
03/18/2024$45.72$46.19
+1.04%
$46.22$46.183,504 shs$86.84 million
03/15/2024$46.16$45.72
-0.96%
$45.83$45.721,869 shs$85.95 million
03/14/2024$46.53$46.16
-0.80%
$46.68$46.026,022 shs$86.78 million
03/13/2024$46.90$46.53
-0.79%
$46.97$46.534,427 shs$87.48 million
03/12/2024$46.22$46.90
+1.47%
$46.90$46.395,377 shs$88.17 million
03/11/2024$46.32$46.22
-0.22%
$46.32$46.041,266 shs$86.89 million
03/08/2024$46.89$46.45
-0.94%
$47.23$46.378,014 shs$87.33 million
03/07/2024$46.29$46.89
+1.30%
$46.90$46.509,726 shs$88.15 million
03/06/2024$45.89$46.29
+0.87%
$46.46$46.1811,956 shs$87.03 million
03/05/2024$46.58$45.89
-1.48%
$46.45$45.784,853 shs$86.27 million
03/04/2024$46.63$46.58
-0.12%
$46.84$46.585,075 shs$87.57 million
03/01/2024$45.88$46.63
+1.63%
$46.63$46.062,004 shs$87.66 million
02/29/2024$45.56$45.88
+0.71%
$45.88$45.852,116 shs$86.25 million
02/28/2024$45.72$45.56
-0.36%
$45.69$45.355,033 shs$85.65 million
02/27/2024$45.72$45.72$45.94$45.563,020 shs$85.95 million
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/26/2024$45.71$45.72
+0.02%
$45.88$45.724,858 shs$85.95 million
02/23/2024$45.71$45.71
-0.01%
$45.81$45.712,545 shs$85.94 million
02/22/2024$44.36$45.71
+3.05%
$45.72$45.141,273 shs$85.94 million
02/21/2024$44.51$44.36
-0.34%
$44.36$44.115,933 shs$83.40 million
02/20/2024$45.08$44.51
-1.26%
$45.10$44.2812,595 shs$83.68 million
02/19/2024$45.08$45.08
0.00%
$45.51$45.082,000 shs$84.75 million
02/16/2024$45.49$45.08
-0.90%
$45.51$45.082,075 shs$84.75 million
02/15/2024$45.26$45.49
+0.52%
$45.49$45.346,699 shs$85.52 million
02/14/2024$44.65$45.26
+1.36%
$45.26$45.012,106 shs$85.08 million
02/13/2024$45.26$44.65
-1.35%
$44.87$44.373,675 shs$83.94 million
02/12/2024$45.43$45.26
-0.36%
$45.62$45.263,269 shs$85.09 million
02/09/2024$44.97$45.43
+1.02%
$45.43$45.132,760 shs$85.41 million
02/08/2024$44.88$44.97
+0.20%
$45.07$44.867,884 shs$84.54 million
02/07/2024$44.42$44.88
+1.04%
$44.90$44.538,205 shs$84.37 million
02/06/2024$44.54$44.42
-0.27%
$44.47$44.272,834 shs$83.51 million
02/05/2024$44.62$44.54
-0.18%
$44.72$44.2719,377 shs$83.74 million
02/02/2024$44.26$44.62
+0.82%
$44.70$44.372,383 shs$83.89 million
02/01/2024$43.82$44.26
+1.00%
$44.26$43.831,906 shs$83.20 million
01/31/2024$44.52$43.82
-1.57%
$44.06$43.823,432 shs$82.38 million
01/30/2024$44.64$44.52
-0.27%
$44.76$44.463,178 shs$83.70 million
01/29/2024$44.19$44.64
+1.02%
$44.64$44.295,722 shs$83.92 million
01/26/2024$44.44$44.19
-0.57%
$44.32$44.162,037 shs$83.08 million
01/25/2024$44.48$44.44
-0.08%
$44.71$44.234,355 shs$83.55 million
01/24/2024$44.36$44.48
+0.27%
$44.88$44.486,643 shs$83.62 million
01/23/2024$44.27$44.36
+0.20%
$44.40$44.234,712 shs$83.40 million
01/22/2024$44.07$44.27
+0.46%
$44.43$43.714,409 shs$83.23 million

This page (NYSEARCA:VEGN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners