US Vegan Climate ETF (VEGN)
45.09
0.00 (0.00%)
USD |
BATS |
Apr 30, 16:00
45.09
0.00 (0.00%)
After-Hours: 20:00
VEGN Price: 45.09 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 45.11 | 45.14 | 44.92 | 45.09 | 1747.00 |
Apr 26, 2024 | 44.73 | 44.96 | 44.60 | 44.92 | 1247.00 |
Apr 25, 2024 | 44.01 | 44.45 | 43.98 | 44.36 | 2370.00 |
Apr 24, 2024 | 44.58 | 44.61 | 44.06 | 44.28 | 2257.00 |
Apr 23, 2024 | 43.63 | 44.17 | 43.63 | 44.11 | 2117.00 |
Apr 22, 2024 | 43.46 | 43.58 | 43.38 | 43.55 | 3584.00 |
Apr 19, 2024 | 43.69 | 43.80 | 43.22 | 43.25 | 2370.00 |
Apr 18, 2024 | 44.10 | 44.22 | 43.84 | 43.88 | 2634.00 |
Apr 17, 2024 | 44.69 | 44.69 | 44.09 | 44.09 | 2094.00 |
Apr 16, 2024 | 44.49 | 44.58 | 44.49 | 44.57 | 1538.00 |
Apr 15, 2024 | 45.43 | 45.81 | 44.40 | 44.44 | 10547.00 |
Apr 12, 2024 | 45.36 | 45.36 | 45.09 | 45.13 | 4741.00 |
Apr 11, 2024 | 45.40 | 45.97 | 45.34 | 45.92 | 3681.00 |
Apr 10, 2024 | 45.50 | 45.50 | 45.30 | 45.48 | 30610.00 |
Apr 09, 2024 | 46.09 | 46.09 | 45.73 | 46.00 | 831.00 |
Apr 08, 2024 | 46.18 | 46.18 | 45.86 | 45.95 | 6952.00 |
Apr 05, 2024 | 45.59 | 46.03 | 45.59 | 45.93 | 6630.00 |
Apr 04, 2024 | 46.61 | 46.61 | 45.49 | 45.49 | 2325.00 |
Apr 03, 2024 | 46.01 | 46.27 | 46.01 | 46.27 | 1094.00 |
Apr 02, 2024 | 46.02 | 46.23 | 45.90 | 46.23 | 8062.00 |
Apr 01, 2024 | 46.75 | 47.01 | 46.63 | 46.77 | 4849.00 |
Mar 28, 2024 | 46.74 | 46.87 | 46.74 | 46.87 | 719.00 |
Mar 27, 2024 | 46.50 | 46.73 | 46.50 | 46.73 | 1939.00 |
Mar 26, 2024 | 46.88 | 46.88 | 46.57 | 46.57 | 763.00 |
Mar 25, 2024 | 46.57 | 46.74 | 46.55 | 46.63 | 4234.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.34
Minimum
Mar 23 2020
46.90
Maximum
Mar 12 2024
35.03
Average
35.20
Median
Aug 01 2022
Price Benchmarks
SoFi Social 50 ETF | 31.31 |
Monarch Blue Chips Core ETF | 31.31 |
Vanguard S&P 500 Growth ETF | 293.00 |
SPDR® S&P 1500 Momentum Tilt ETF | 222.35 |
Global X Millennials Consumer ETF | 37.56 |