US Vegan Climate ETF (VEGN) Historical Stock Data
47.83 ↓0.91 (-1.86%)
As of August 28, 2024, 10:16am EST.
Historical Data
In the past 30 trading days, VEGN is down -0.08% a day on average. There have been 15 days where US Vegan Climate ETF closed green and 15 days where VEGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 48.80 | 47.83 | ↓$0.97 (-1.99%) | 47.80 | 48.80 | 3.53K |
| 2024-09-05 | 48.95 | 48.74 | ↓$0.21 (-0.44%) | 48.68 | 48.95 | 3.45K |
| 2024-09-04 | 48.71 | 48.96 | ↑$0.25 (0.51%) | 48.71 | 49.03 | 1.79K |
| 2024-09-03 | 49.81 | 48.80 | ↓$1.01 (-2.02%) | 48.80 | 49.81 | 8.04K |
| 2024-08-30 | 49.91 | 50.03 | ↑$0.12 (0.24%) | 49.54 | 50.03 | 2.81K |
| 2024-08-29 | 50.00 | 49.46 | ↓$0.54 (-1.07%) | 49.42 | 50.00 | 3.01K |
| 2024-08-28 | 49.78 | 49.49 | ↓$0.29 (-0.58%) | 49.22 | 49.81 | 3.07K |
| 2024-08-27 | 49.48 | 49.87 | ↑$0.39 (0.79%) | 49.48 | 49.89 | 4.53K |
| 2024-08-26 | 50.03 | 49.67 | ↓$0.36 (-0.72%) | 49.60 | 50.07 | 9.48K |
| 2024-08-23 | 49.54 | 50.01 | ↑$0.47 (0.95%) | 49.54 | 50.03 | 7.44K |
| 2024-08-21 | 49.73 | 49.95 | ↑$0.22 (0.44%) | 49.72 | 49.96 | 10.53K |
| 2024-08-20 | 49.80 | 49.75 | ↓$0.05 (-0.10%) | 49.60 | 49.80 | 4.54K |
| 2024-08-19 | 49.23 | 49.81 | ↑$0.58 (1.18%) | 49.22 | 49.81 | 10.85K |
| 2024-08-16 | 48.97 | 49.23 | ↑$0.26 (0.53%) | 48.94 | 49.32 | 17.06K |
| 2024-08-15 | 48.59 | 49.14 | ↑$0.55 (1.13%) | 48.59 | 49.20 | 2.35K |
| 2024-08-14 | 48.03 | 48.19 | ↑$0.16 (0.33%) | 48.03 | 48.19 | 1.61K |
| 2024-08-13 | 47.40 | 47.99 | ↑$0.59 (1.25%) | 47.40 | 47.99 | 1.41K |
| 2024-08-12 | 47.18 | 46.96 | ↓$0.22 (-0.47%) | 46.96 | 47.22 | 7.11K |
| 2024-08-09 | 46.83 | 47.04 | ↑$0.21 (0.44%) | 46.83 | 47.09 | 1.45K |
| 2024-08-06 | 46.00 | 46.18 | ↑$0.18 (0.39%) | 45.72 | 46.79 | 7.99K |
| 2024-08-05 | 45.00 | 45.62 | ↑$0.62 (1.38%) | 43.78 | 46.07 | 25.44K |
| 2024-08-02 | 47.27 | 47.02 | ↓$0.25 (-0.52%) | 46.78 | 47.27 | 4.50K |
| 2024-07-31 | 49.16 | 49.27 | ↑$0.11 (0.22%) | 49.08 | 49.38 | 3.89K |
| 2024-07-30 | 48.70 | 48.14 | ↓$0.56 (-1.14%) | 47.91 | 48.70 | 5.58K |
| 2024-07-29 | 48.70 | 48.46 | ↓$0.24 (-0.48%) | 48.30 | 48.71 | 3.25K |
| 2024-07-26 | 48.44 | 48.34 | ↓$0.10 (-0.21%) | 48.26 | 48.44 | 5.18K |
| 2024-07-25 | 47.98 | 47.85 | ↓$0.13 (-0.27%) | 47.85 | 48.48 | 4.65K |
| 2024-07-24 | 48.99 | 47.80 | ↓$1.19 (-2.43%) | 47.80 | 49.00 | 5.74K |
| 2024-07-23 | 49.62 | 49.43 | ↓$0.19 (-0.38%) | 49.43 | 49.69 | 7K |
| 2024-07-22 | 49.30 | 49.66 | ↑$0.36 (0.73%) | 49.27 | 49.67 | 6.05K |
Create an account or log in to view more rows.
$VEGN eyeing for a scalp
$VEGN Guys when can we expect that 30% drop?
$VEGN I warned everyone this company sucks
$VEGN im in.
$VEGN get ready bears and bulls
$VEGN Wish I shorted
$VEGN go time
$VEGN man this will be good in coming weeks
$VEGN hold
$VEGN bought more