US Vegan Climate ETF (VEGN)
CBOE: VEGN
· Real-Time Price · USD
57.04
0.12 (0.21%)
At close: Aug 19, 2025, 9:30 AM
VEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 56.71 | 56.92 | 56.71 | 56.92 | n/a | 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 |
| Aug 8, 2025 | 56.03 | 56.19 | 56.03 | 56.19 | 56.19 | 0.55% | 4,634 |
| Aug 7, 2025 | 55.79 | 55.88 | 55.74 | 55.88 | 55.88 | -0.23% | 2,100 |
| Aug 6, 2025 | 55.75 | 56.01 | 55.58 | 56.01 | 56.01 | 0.57% | 900 |
| Aug 5, 2025 | 56.02 | 56.02 | 55.59 | 55.69 | 55.69 | -0.52% | 3,600 |
| Aug 4, 2025 | 55.36 | 55.98 | 55.11 | 55.98 | 55.98 | 1.65% | 4,600 |
| Aug 1, 2025 | 55.53 | 55.53 | 54.96 | 55.07 | 55.07 | -1.82% | 9,500 |
| Jul 31, 2025 | 56.81 | 56.81 | 56.09 | 56.09 | 56.09 | -1.23% | 3,000 |
| Jul 30, 2025 | 56.90 | 56.99 | 56.60 | 56.79 | 56.79 | -0.07% | 3,521 |
| Jul 29, 2025 | 57.14 | 57.16 | 56.79 | 56.83 | 56.83 | -0.25% | 2,300 |
| Jul 28, 2025 | 57.11 | 57.11 | 56.90 | 56.97 | 56.97 | 0.09% | 1,900 |
| Jul 25, 2025 | 56.82 | 56.98 | 56.78 | 56.92 | 56.92 | 0.19% | 1,700 |
| Jul 24, 2025 | 56.95 | 56.95 | 56.75 | 56.81 | 56.81 | 0.19% | 5,723 |
| Jul 23, 2025 | 56.57 | 56.70 | 56.00 | 56.70 | 56.70 | 0.32% | 5,821 |
| Jul 22, 2025 | 56.30 | 56.52 | 56.30 | 56.52 | 56.52 | 0.16% | 2,322 |