US Vegan Climate ETF (VEGN)
51.23
-0.13
(-0.24%)
USD |
BATS |
Nov 04, 16:00
VEGN Price: 51.23 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 51.36 | 51.45 | 51.23 | 51.23 | 5447.00 |
| Nov 01, 2024 | 51.22 | 51.61 | 51.22 | 51.35 | 1800.00 |
| Oct 31, 2024 | 52.57 | 52.57 | 51.15 | 51.20 | 4089.00 |
| Oct 30, 2024 | 52.39 | 52.39 | 52.10 | 52.10 | 1665.00 |
| Oct 29, 2024 | 52.02 | 52.43 | 52.02 | 52.43 | 1463.00 |
| Oct 28, 2024 | 52.46 | 52.48 | 52.17 | 52.17 | 11890.00 |
| Oct 25, 2024 | 52.16 | 52.57 | 52.09 | 52.09 | 1602.00 |
| Oct 24, 2024 | 51.93 | 52.03 | 51.82 | 52.03 | 2643.00 |
| Oct 23, 2024 | 51.73 | 51.80 | 51.30 | 51.52 | 8812.00 |
| Oct 22, 2024 | 52.01 | 52.10 | 51.86 | 52.06 | 2403.00 |
| Oct 21, 2024 | 52.26 | 52.26 | 52.14 | 52.23 | 4418.00 |
| Oct 18, 2024 | 52.29 | 52.42 | 52.29 | 52.39 | 3629.00 |
| Oct 17, 2024 | 52.54 | 52.54 | 52.34 | 52.34 | 3905.00 |
| Oct 16, 2024 | 52.01 | 52.33 | 52.01 | 52.28 | 3628.00 |
| Oct 15, 2024 | 52.72 | 52.72 | 51.91 | 51.95 | 6014.00 |
| Oct 14, 2024 | 52.43 | 52.76 | 52.43 | 52.76 | 3393.00 |
| Oct 11, 2024 | 51.95 | 52.26 | 51.86 | 52.23 | 3747.00 |
| Oct 10, 2024 | 52.02 | 52.18 | 51.91 | 52.18 | 4668.00 |
| Oct 09, 2024 | 51.69 | 52.25 | 51.69 | 52.25 | 2397.00 |
| Oct 08, 2024 | 51.41 | 51.85 | 51.41 | 51.85 | 2719.00 |
| Oct 07, 2024 | 51.49 | 51.51 | 51.09 | 51.15 | 1818.00 |
| Oct 04, 2024 | 51.65 | 51.67 | 51.30 | 51.67 | 6408.00 |
| Oct 03, 2024 | 50.93 | 51.18 | 50.93 | 51.07 | 2607.00 |
| Oct 02, 2024 | 50.85 | 51.25 | 50.72 | 51.17 | 1372.00 |
| Oct 01, 2024 | 51.68 | 51.68 | 50.78 | 51.00 | 2877.00 |
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
52.76
Maximum
Oct 14 2024
36.79
Average
36.57
Median