US Vegan Climate ETF (VEGN)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 51.65 | 51.67 | 51.30 | 51.67 | 51.67 | 6,400 |
| 03 Oct 2024 | 50.93 | 51.18 | 50.93 | 51.07 | 51.07 | 2,600 |
| 02 Oct 2024 | 50.85 | 51.25 | 50.72 | 51.17 | 51.17 | 1,400 |
| 01 Oct 2024 | 51.68 | 51.68 | 50.78 | 51.00 | 51.00 | 2,900 |
| 30 Sept 2024 | 51.46 | 51.64 | 51.25 | 51.64 | 51.64 | 6,000 |
| 27 Sept 2024 | 51.66 | 51.66 | 51.48 | 51.53 | 51.53 | 33,900 |
| 26 Sept 2024 | 51.46 | 51.60 | 51.45 | 51.60 | 51.60 | 600 |
| 25 Sept 2024 | 51.23 | 51.28 | 51.06 | 51.15 | 51.15 | 6,000 |
| 24 Sept 2024 | 51.35 | 51.35 | 50.88 | 51.17 | 51.17 | 2,600 |
| 23 Sept 2024 | 50.99 | 51.09 | 50.88 | 51.09 | 51.09 | 1,700 |
| 20 Sept 2024 | 50.83 | 50.95 | 50.71 | 50.86 | 50.86 | 5,300 |
| 19 Sept 2024 | 50.99 | 51.01 | 50.83 | 50.97 | 50.97 | 11,400 |
| 18 Sept 2024 | 50.12 | 50.51 | 49.95 | 49.95 | 49.95 | 4,700 |
| 17 Sept 2024 | 50.54 | 50.54 | 50.04 | 50.12 | 50.12 | 4,000 |
| 16 Sept 2024 | 50.15 | 50.28 | 50.13 | 50.28 | 50.28 | 1,500 |
| 13 Sept 2024 | 50.18 | 50.30 | 50.12 | 50.24 | 50.24 | 3,600 |
| 12 Sept 2024 | 49.65 | 49.99 | 49.56 | 49.90 | 49.90 | 5,000 |
| 11 Sept 2024 | 48.90 | 49.58 | 48.31 | 49.58 | 49.58 | 4,000 |
| 10 Sept 2024 | 48.56 | 48.89 | 48.40 | 48.86 | 48.86 | 3,000 |
| 10 Sept 2024 | 0.062 Dividend | |||||
| 09 Sept 2024 | 48.17 | 48.41 | 48.17 | 48.37 | 48.31 | 2,400 |
| 06 Sept 2024 | 48.80 | 48.80 | 47.80 | 47.83 | 47.77 | 3,500 |
| 05 Sept 2024 | 48.95 | 48.95 | 48.68 | 48.74 | 48.67 | 3,500 |
| 04 Sept 2024 | 48.71 | 49.03 | 48.71 | 48.96 | 48.90 | 1,800 |
| 03 Sept 2024 | 49.81 | 49.81 | 48.80 | 48.80 | 48.74 | 8,000 |
| 30 Aug 2024 | 49.91 | 50.03 | 49.54 | 50.03 | 49.97 | 2,800 |
| 29 Aug 2024 | 49.99 | 49.99 | 49.42 | 49.46 | 49.40 | 3,000 |
| 28 Aug 2024 | 49.78 | 49.81 | 49.22 | 49.49 | 49.43 | 3,100 |
| 27 Aug 2024 | 49.48 | 49.89 | 49.48 | 49.87 | 49.81 | 4,500 |
| 26 Aug 2024 | 50.03 | 50.07 | 49.60 | 49.67 | 49.61 | 9,500 |
| 23 Aug 2024 | 49.54 | 50.03 | 49.54 | 50.01 | 49.95 | 7,400 |
| 22 Aug 2024 | 50.23 | 50.23 | 49.31 | 49.31 | 49.24 | 7,400 |
| 21 Aug 2024 | 49.73 | 49.96 | 49.72 | 49.95 | 49.89 | 10,500 |
| 20 Aug 2024 | 49.80 | 49.80 | 49.60 | 49.75 | 49.69 | 4,500 |
| 19 Aug 2024 | 49.23 | 49.81 | 49.22 | 49.81 | 49.75 | 10,800 |
| 16 Aug 2024 | 48.97 | 49.36 | 48.94 | 49.23 | 49.17 | 17,100 |
| 15 Aug 2024 | 48.59 | 49.20 | 48.59 | 49.14 | 49.08 | 2,400 |
| 14 Aug 2024 | 48.03 | 48.19 | 48.03 | 48.19 | 48.13 | 1,600 |
| 13 Aug 2024 | 47.40 | 47.99 | 47.40 | 47.99 | 47.93 | 1,400 |
| 12 Aug 2024 | 47.18 | 47.22 | 46.96 | 46.96 | 46.90 | 7,100 |
| 09 Aug 2024 | 46.83 | 47.09 | 46.83 | 47.04 | 46.98 | 1,500 |
| 08 Aug 2024 | 46.07 | 46.93 | 46.07 | 46.93 | 46.87 | 4,600 |
| 07 Aug 2024 | 46.76 | 46.91 | 45.55 | 45.55 | 45.49 | 9,800 |
| 06 Aug 2024 | 46.02 | 46.79 | 45.72 | 46.18 | 46.12 | 8,000 |
| 05 Aug 2024 | 45.04 | 46.07 | 43.78 | 45.62 | 45.56 | 25,400 |
| 02 Aug 2024 | 47.27 | 47.27 | 46.78 | 47.02 | 46.96 | 4,500 |
| 01 Aug 2024 | 49.14 | 49.14 | 47.72 | 47.95 | 47.89 | 1,800 |
| 31 Jul 2024 | 49.16 | 49.38 | 49.08 | 49.27 | 49.21 | 3,900 |
| 30 Jul 2024 | 48.69 | 48.69 | 47.91 | 48.14 | 48.08 | 5,600 |
| 29 Jul 2024 | 48.70 | 48.71 | 48.30 | 48.46 | 48.40 | 3,300 |
| 26 Jul 2024 | 48.44 | 48.44 | 48.26 | 48.34 | 48.28 | 5,200 |
| 25 Jul 2024 | 47.98 | 48.72 | 47.75 | 47.85 | 47.79 | 4,600 |
| 24 Jul 2024 | 48.99 | 49.00 | 47.80 | 47.80 | 47.74 | 5,700 |
| 23 Jul 2024 | 49.62 | 49.70 | 49.42 | 49.43 | 49.37 | 7,000 |
| 22 Jul 2024 | 49.30 | 49.68 | 49.27 | 49.66 | 49.60 | 6,000 |
| 19 Jul 2024 | 49.22 | 49.22 | 48.90 | 48.90 | 48.84 | 13,200 |
| 18 Jul 2024 | 50.00 | 50.20 | 49.35 | 49.46 | 49.40 | 11,600 |
| 17 Jul 2024 | 50.50 | 50.50 | 49.79 | 49.79 | 49.73 | 15,200 |
| 16 Jul 2024 | 50.76 | 50.89 | 50.63 | 50.89 | 50.82 | 13,200 |
| 15 Jul 2024 | 50.57 | 50.75 | 50.46 | 50.46 | 50.39 | 2,300 |
| 12 Jul 2024 | 50.14 | 50.51 | 50.12 | 50.25 | 50.18 | 3,000 |
| 11 Jul 2024 | 50.19 | 50.19 | 49.62 | 49.70 | 49.64 | 2,000 |
| 10 Jul 2024 | 49.71 | 50.16 | 49.70 | 50.16 | 50.10 | 2,600 |
| 09 Jul 2024 | 49.73 | 49.84 | 49.67 | 49.77 | 49.70 | 5,000 |
| 08 Jul 2024 | 49.69 | 49.79 | 49.67 | 49.77 | 49.71 | 8,800 |
| 05 Jul 2024 | 49.56 | 49.65 | 49.42 | 49.65 | 49.59 | 3,700 |
| 03 Jul 2024 | 49.01 | 49.43 | 49.01 | 49.43 | 49.36 | 4,500 |
| 02 Jul 2024 | 48.39 | 48.98 | 48.39 | 48.98 | 48.91 | 4,900 |
| 01 Jul 2024 | 48.51 | 48.51 | 48.14 | 48.48 | 48.42 | 2,700 |
| 28 Jun 2024 | 48.56 | 48.56 | 48.36 | 48.36 | 48.30 | 700 |
| 27 Jun 2024 | 48.02 | 48.26 | 48.02 | 48.16 | 48.10 | 15,200 |
| 26 Jun 2024 | 48.24 | 48.24 | 47.95 | 48.11 | 48.05 | 7,400 |
| 25 Jun 2024 | 48.01 | 48.07 | 47.85 | 48.07 | 48.01 | 6,300 |
| 24 Jun 2024 | 48.12 | 48.33 | 47.90 | 47.90 | 47.84 | 1,900 |
| 21 Jun 2024 | 48.34 | 48.34 | 48.18 | 48.24 | 48.18 | 4,100 |
| 20 Jun 2024 | 48.65 | 48.69 | 48.18 | 48.36 | 48.30 | 11,600 |
| 18 Jun 2024 | 48.43 | 48.53 | 48.43 | 48.53 | 48.46 | 5,500 |
| 17 Jun 2024 | 47.84 | 48.45 | 47.83 | 48.36 | 48.30 | 3,100 |
| 14 Jun 2024 | 47.74 | 47.85 | 47.72 | 47.83 | 47.77 | 2,200 |
| 13 Jun 2024 | 47.55 | 47.76 | 47.50 | 47.76 | 47.70 | 2,500 |
| 12 Jun 2024 | 47.42 | 47.71 | 47.42 | 47.49 | 47.42 | 5,800 |
| 11 Jun 2024 | 46.69 | 46.81 | 46.59 | 46.81 | 46.75 | 1,500 |
| 11 Jun 2024 | 0.061 Dividend | |||||
| 10 Jun 2024 | 46.91 | 46.91 | 46.67 | 46.79 | 46.67 | 3,000 |
| 07 Jun 2024 | 46.70 | 46.95 | 46.70 | 46.78 | 46.66 | 6,100 |
| 06 Jun 2024 | 46.95 | 46.95 | 46.73 | 46.81 | 46.69 | 8,500 |
| 05 Jun 2024 | 46.44 | 46.83 | 46.28 | 46.83 | 46.71 | 15,300 |
| 04 Jun 2024 | 46.04 | 46.09 | 45.88 | 46.09 | 45.97 | 7,600 |
| 03 Jun 2024 | 46.23 | 46.30 | 45.82 | 45.95 | 45.83 | 13,400 |
| 31 May 2024 | 45.89 | 45.95 | 45.33 | 45.95 | 45.83 | 4,500 |
| 30 May 2024 | 46.06 | 46.33 | 45.73 | 45.73 | 45.61 | 4,600 |
| 29 May 2024 | 46.19 | 46.54 | 46.19 | 46.41 | 46.29 | 3,800 |
| 28 May 2024 | 46.81 | 46.88 | 46.70 | 46.77 | 46.65 | 4,100 |
| 24 May 2024 | 46.60 | 46.71 | 46.57 | 46.70 | 46.58 | 1,300 |
| 23 May 2024 | 47.09 | 47.09 | 46.43 | 46.43 | 46.31 | 5,100 |
| 22 May 2024 | 46.85 | 46.90 | 46.56 | 46.67 | 46.55 | 1,400 |
| 21 May 2024 | 46.69 | 46.83 | 46.60 | 46.83 | 46.71 | 1,000 |
| 20 May 2024 | 46.61 | 46.85 | 46.61 | 46.77 | 46.65 | 3,200 |
| 17 May 2024 | 46.83 | 46.83 | 46.55 | 46.62 | 46.50 | 1,600 |
| 16 May 2024 | 46.81 | 46.90 | 46.67 | 46.67 | 46.55 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.