US Vegan Climate ETF (VEGN)
46.87
+0.13
(+0.29%)
USD |
BATS |
Mar 28, 16:00
VEGN Price: 46.87 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 22, 2024 | 46.82 | 46.82 | 46.73 | 46.73 | 2014.00 |
Mar 21, 2024 | 47.01 | 47.05 | 46.89 | 46.89 | 1563.00 |
Mar 20, 2024 | 46.27 | 46.71 | 46.27 | 46.71 | 1510.00 |
Mar 19, 2024 | 46.09 | 46.22 | 45.67 | 46.22 | 1228.00 |
Mar 18, 2024 | 46.35 | 46.35 | 46.09 | 46.09 | 3540.00 |
Mar 15, 2024 | 45.83 | 45.83 | 45.72 | 45.72 | 1869.00 |
Mar 14, 2024 | 46.82 | 46.82 | 46.02 | 46.14 | 6022.00 |
Mar 13, 2024 | 46.97 | 46.97 | 46.53 | 46.53 | 4427.00 |
Mar 12, 2024 | 46.39 | 46.90 | 46.39 | 46.90 | 5378.00 |
Mar 11, 2024 | 46.32 | 46.32 | 46.04 | 46.22 | 1266.00 |
Mar 08, 2024 | 47.03 | 47.25 | 46.32 | 46.32 | 8014.00 |
Mar 07, 2024 | 46.50 | 46.90 | 46.50 | 46.89 | 9726.00 |
Mar 06, 2024 | 46.43 | 46.46 | 46.18 | 46.29 | 11956.00 |
Mar 05, 2024 | 46.45 | 46.45 | 45.78 | 45.89 | 4853.00 |
Mar 04, 2024 | 46.67 | 46.84 | 46.58 | 46.58 | 5072.00 |
Mar 01, 2024 | 46.06 | 46.63 | 46.06 | 46.63 | 2001.00 |
Feb 29, 2024 | 45.93 | 46.02 | 45.80 | 46.02 | 2116.00 |
Feb 28, 2024 | 45.69 | 45.69 | 45.35 | 45.56 | 5033.00 |
Feb 27, 2024 | 45.94 | 45.94 | 45.56 | 45.72 | 3020.00 |
Feb 26, 2024 | 45.80 | 45.88 | 45.72 | 45.72 | 4856.00 |
Feb 23, 2024 | 45.80 | 45.81 | 45.71 | 45.71 | 2545.00 |
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
34.84
Average
35.05
Median
Feb 13 2023
Price Benchmarks
SoFi Social 50 ETF | 32.49 |
Monarch Blue Chips Core ETF | 32.69 |
Vanguard S&P 500 Growth ETF | 304.71 |
SPDR® S&P 1500 Momentum Tilt ETF | 229.95 |
Global X Millennials Consumer ETF | 39.10 |