US Vegan Climate ETF (VEGN)
54.47
+0.48
(+0.89%)
USD |
BATS |
Nov 21, 16:00
VEGN Price: 54.47 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 54.16 | 54.47 | 54.16 | 54.47 | 646.00 |
| Nov 20, 2024 | 53.84 | 53.99 | 53.57 | 53.99 | 17460.00 |
| Nov 19, 2024 | 53.44 | 53.96 | 53.44 | 53.96 | 3224.00 |
| Nov 18, 2024 | 53.69 | 53.85 | 53.69 | 53.78 | 1558.00 |
| Nov 15, 2024 | 53.50 | 53.75 | 53.28 | 53.42 | 6679.00 |
| Nov 14, 2024 | 54.52 | 54.68 | 54.10 | 54.10 | 4089.00 |
| Nov 13, 2024 | 54.76 | 54.86 | 54.66 | 54.66 | 81099.00 |
| Nov 12, 2024 | 55.24 | 55.24 | 54.63 | 54.82 | 5212.00 |
| Nov 11, 2024 | 55.02 | 55.18 | 54.91 | 55.13 | 3831.00 |
| Nov 08, 2024 | 54.59 | 54.78 | 54.52 | 54.70 | 3219.00 |
| Nov 07, 2024 | 54.00 | 54.41 | 54.00 | 54.41 | 8123.00 |
| Nov 06, 2024 | 53.30 | 53.80 | 53.30 | 53.80 | 2243.00 |
| Nov 05, 2024 | 51.78 | 51.97 | 51.76 | 51.97 | 2139.00 |
| Nov 04, 2024 | 51.36 | 51.45 | 51.23 | 51.23 | 5447.00 |
| Nov 01, 2024 | 51.22 | 51.61 | 51.22 | 51.35 | 1814.00 |
| 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 | 1464.00 |
| 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 | 8813.00 |
| 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 | 3630.00 |
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
55.13
Maximum
Nov 11 2024
37.08
Average
36.91
Median