US Vegan Climate ETF (VEGN)
CBOE: VEGN
· Real-Time Price · USD
57.91
0.41 (0.71%)
At close: Sep 08, 2025, 2:59 PM
VEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 57.79 | 57.91 | 57.11 | 57.91 | 57.91 | 0.71% | 6,755 |
| Sep 5, 2025 | 57.73 | 57.73 | 57.27 | 57.50 | 57.50 | 0.45% | 3,000 |
| Sep 4, 2025 | 56.89 | 57.24 | 56.76 | 57.24 | 57.24 | 0.51% | 3,108 |
| Sep 3, 2025 | 56.70 | 56.95 | 56.67 | 56.95 | 56.95 | 0.65% | 1,429 |
| Sep 2, 2025 | 56.35 | 56.58 | 56.18 | 56.58 | 56.58 | -0.88% | 2,300 |
| Aug 29, 2025 | 57.39 | 57.39 | 56.93 | 57.08 | 57.08 | -0.87% | 4,200 |
| Aug 28, 2025 | 57.19 | 57.64 | 57.19 | 57.58 | 57.58 | 0.73% | 6,400 |
| Aug 27, 2025 | 57.00 | 57.19 | 57.00 | 57.16 | 57.16 | 0.44% | 2,900 |
| Aug 26, 2025 | 56.86 | 56.97 | 56.81 | 56.91 | 56.91 | 0.19% | 2,200 |
| Aug 25, 2025 | 57.01 | 57.01 | 56.80 | 56.80 | 56.80 | -0.37% | 3,932 |
| Aug 22, 2025 | 56.45 | 57.12 | 56.45 | 57.01 | 57.01 | 1.48% | 3,000 |
| Aug 21, 2025 | 56.24 | 56.24 | 56.06 | 56.18 | 56.18 | -0.34% | 7,500 |
| Aug 20, 2025 | 56.48 | 56.48 | 55.94 | 56.37 | 56.37 | -0.18% | 8,649 |
| Aug 19, 2025 | 57.04 | 57.04 | 56.44 | 56.47 | 56.47 | -0.79% | 1,600 |
| Aug 18, 2025 | 56.71 | 56.92 | 56.71 | 56.92 | 56.92 | 0.30% | 3,000 |
| Aug 15, 2025 | 56.93 | 56.93 | 56.64 | 56.75 | 56.75 | -0.04% | 1,900 |
| Aug 14, 2025 | 56.74 | 56.77 | 56.74 | 56.77 | 56.77 | -0.28% | 612 |
| Aug 13, 2025 | 56.89 | 56.93 | 56.74 | 56.93 | 56.93 | 0.69% | 1,200 |
| Aug 12, 2025 | 56.27 | 56.54 | 56.27 | 56.54 | 56.54 | 1.18% | 2,900 |
| Aug 11, 2025 | 56.22 | 56.22 | 55.88 | 55.88 | 55.88 | -0.55% | 4,324 |