US Vegan Climate ETF (VEGN)
71.92
-1.09
(-1.49%)
USD |
BATS |
Nov 13, 16:00
71.76
-0.16
(-0.23%)
After-Hours: 19:59
VEGN Price : 71.92 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 73.20 | 73.20 | 71.09 | 71.92 | 23843.00 |
| Nov 12, 2026 | 72.49 | 73.30 | 72.46 | 73.01 | 1173.00 |
| Nov 11, 2026 | 72.60 | 73.61 | 72.60 | 73.28 | 1864.00 |
| Nov 10, 2026 | 70.58 | 71.07 | 70.40 | 71.07 | 8542.00 |
| Nov 09, 2026 | 69.51 | 71.21 | 69.51 | 71.16 | 12686.00 |
| Nov 06, 2026 | 69.43 | 69.55 | 68.33 | 68.52 | 6556.00 |
| Nov 05, 2026 | 71.45 | 71.57 | 67.89 | 67.89 | 11498.00 |
| Nov 04, 2026 | 72.75 | 73.29 | 72.75 | 72.81 | 10699.00 |
| Nov 03, 2026 | 72.70 | 72.90 | 72.50 | 72.75 | 4341.00 |
| Nov 02, 2026 | 73.73 | 73.92 | 72.13 | 72.13 | 5836.00 |
| Oct 30, 2026 | 74.21 | 74.21 | 72.90 | 73.48 | 3191.00 |
| Oct 29, 2026 | 76.62 | 76.71 | 76.18 | 76.48 | 1874.00 |
| Oct 28, 2026 | 77.06 | 77.35 | 76.85 | 77.35 | 1942.00 |
| Oct 27, 2026 | 75.80 | 76.47 | 75.79 | 76.47 | 1017.00 |
| Oct 26, 2026 | 74.84 | 75.66 | 74.84 | 75.44 | 3397.00 |
| Oct 23, 2026 | 74.38 | 74.79 | 74.38 | 74.65 | 3313.00 |
| Oct 22, 2026 | 75.00 | 75.00 | 74.47 | 74.69 | 3772.00 |
| Oct 21, 2026 | 76.32 | 76.51 | 76.31 | 76.37 | 4329.00 |
| Oct 20, 2026 | 75.05 | 76.23 | 75.05 | 75.65 | 3526.00 |
| Oct 19, 2026 | 76.00 | 76.09 | 75.48 | 75.48 | 9963.00 |
| Oct 16, 2026 | 76.00 | 76.00 | 74.72 | 74.72 | 2396.00 |
| Oct 15, 2026 | 75.42 | 76.82 | 75.42 | 76.77 | 7546.00 |
| Oct 14, 2026 | 77.81 | 77.93 | 76.66 | 76.66 | 5047.00 |
| Oct 13, 2026 | 78.09 | 78.59 | 77.98 | 78.59 | 7469.00 |
| Oct 12, 2026 | 79.20 | 79.20 | 78.63 | 78.74 | 7209.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median