Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

US Vegan Climate ETF (VEGN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
32.23+0.21 (+0.67%)
At close: 03:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202232.1332.2331.7932.2332.2311,800
Jun 30, 202231.7932.4331.6332.0232.0224,200
Jun 29, 202232.5032.5032.1732.3832.381,900
Jun 28, 202233.6933.6932.5332.5332.532,000
Jun 27, 202233.4533.4833.2333.3233.323,000
Jun 24, 202232.9133.4632.8233.4633.4612,100
Jun 23, 202232.1532.3932.1032.3732.3710,200
Jun 22, 202232.1332.1332.1332.1332.13500
Jun 21, 202231.8432.1531.8432.0432.048,300
Jun 17, 202230.8431.3030.8431.2631.263,000
Jun 16, 202231.9431.9430.8630.8930.8911,500
Jun 15, 202232.0732.5632.0332.2632.267,900
Jun 14, 202231.7131.9631.6231.6631.665,200
Jun 14, 20220.055 Dividend
Jun 13, 202232.0532.4031.6531.6731.6223,200
Jun 10, 202234.0034.0033.1133.1933.1319,100
Jun 09, 202235.0035.0534.2734.2734.212,600
Jun 08, 202235.6535.6535.0535.0534.996,100
Jun 07, 202235.0035.4635.0035.4635.40800
Jun 06, 202235.5635.5635.1235.1235.062,100
Jun 03, 202235.1935.1934.9634.9634.9012,800
Jun 02, 202234.6635.7534.6635.7235.668,400
Jun 01, 202235.5635.5634.6534.8134.754,000
May 31, 202235.1135.6434.8435.0935.0311,000
May 27, 202234.9035.3734.9035.3735.313,300
May 26, 202234.2634.4434.2634.3934.331,500
May 25, 202233.4333.5833.4333.5833.52400
May 24, 202233.4533.4532.7233.0733.017,000
May 23, 202233.3533.6533.1133.6033.5514,600
May 20, 202233.3633.3632.3633.1133.052,100
May 19, 202232.7933.1632.7933.1633.102,100
May 18, 202234.3634.3633.1433.2233.163,500
May 17, 202234.5634.6134.0434.6034.5416,400
May 16, 202233.8734.0633.7233.7233.674,700
May 13, 202233.7334.3533.6834.1934.1313,700
May 12, 202232.9833.3532.5533.1233.0610,800
May 11, 202233.6534.0533.0433.0432.984,600
May 10, 202234.0534.4733.2733.7033.648,200
May 09, 202234.3034.3033.5033.6233.5618,800
May 06, 202235.0835.1934.6734.9934.938,000
May 05, 202236.7936.7935.0835.4735.418,800
May 04, 202235.9036.9535.4536.9536.885,400
May 03, 202235.6736.0735.6735.9035.842,800
May 02, 202235.6535.9035.2435.8135.753,300
Apr 29, 202236.3636.3935.4935.4935.433,900
Apr 28, 202236.5237.0035.9336.8736.803,500
Apr 27, 202235.8036.5035.8035.9535.8920,800
Apr 26, 202237.1537.1535.9136.4436.386,200
Apr 25, 202236.9337.2136.4537.2137.156,000
Apr 22, 202237.9537.9536.8436.8436.785,300
Apr 21, 202239.8239.8237.9037.9437.8715,200
Apr 20, 202238.9438.9438.5538.5538.486,300
Apr 19, 202238.0238.6338.0238.6338.573,400
Apr 18, 202237.9738.0837.6537.8637.806,500
Apr 14, 202238.6738.6837.9537.9537.886,100
Apr 13, 202237.5738.5037.5738.5038.44700
Apr 12, 202238.9638.9637.8637.9637.906,400
Apr 11, 202238.2838.5737.8937.8937.828,000
Apr 08, 202239.1039.1038.7438.7738.712,000
Apr 07, 202238.9939.2338.7539.0839.022,500
Apr 06, 202239.3539.3538.9039.0939.022,600
Apr 05, 202240.4340.4339.6539.6939.637,700
Apr 04, 202239.8540.4239.8540.4240.351,600
Apr 01, 202240.1240.1239.8939.9739.904,100
Mar 31, 202240.4540.5039.9139.9239.8514,700
Mar 30, 202240.9740.9740.4540.4740.402,800
Mar 29, 202241.1041.1040.7140.9840.915,400
Mar 28, 202240.2040.2239.7240.2240.152,600
Mar 25, 202240.0640.0639.5139.7139.643,200
Mar 24, 202239.3539.7339.2039.7339.663,600
Mar 23, 202239.6039.6039.0039.0038.933,400
Mar 22, 202239.4439.7039.4039.6539.5834,100
Mar 21, 202239.6839.6838.9139.0939.029,200
Mar 18, 202238.6139.3138.6139.2939.233,300
Mar 17, 202238.1738.6438.0638.5938.532,900
Mar 16, 202237.5038.0637.0638.0637.992,200
Mar 15, 202236.1636.9536.1636.9536.884,800
Mar 15, 20220.042 Dividend
Mar 14, 202236.9536.9536.0036.0635.965,300
Mar 11, 202237.0037.0036.5436.5436.434,800
Mar 10, 202237.3237.3236.6737.1337.028,200
Mar 09, 202237.3037.6437.3037.4337.326,800
Mar 08, 202236.1836.9636.0036.1936.097,600
Mar 07, 202237.7437.7436.2636.2636.157,500
Mar 04, 202237.9038.0337.4937.7737.663,300
Mar 03, 202238.9538.9538.1538.1538.042,100
Mar 02, 202238.2338.7838.0038.6438.534,200
Mar 01, 202238.4638.8037.8937.8937.788,000
Feb 28, 202238.5239.0038.3739.0038.895,700
Feb 25, 202238.1538.7137.8638.7138.604,200
Feb 24, 202235.5137.9535.5137.9437.8317,400
Feb 23, 202238.1238.2036.9736.9936.885,600
Feb 22, 202238.0038.4637.5937.9037.796,700
Feb 18, 202238.8538.8538.1338.5238.416,200
Feb 17, 202239.7239.7238.7238.7438.633,000
Feb 16, 202239.9939.9939.4939.9039.785,100
Feb 15, 202239.6240.1239.5040.1240.004,200
Feb 14, 202238.9539.1838.6738.9838.876,400
Feb 11, 202240.1540.1538.9539.0438.937,600
Feb 10, 202240.2240.7440.0040.1540.032,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement