US Vegan Climate ETF (VEGN)
35.22
-1.18 (-3.24%)
USD |
Feb 25, 20:00
VEGN Price: 35.22 for Feb. 25, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 25, 2021 | 36.39 | 36.39 | 35.03 | 35.22 | 9305.00 |
| Feb 24, 2021 | 35.99 | 36.40 | 35.58 | 36.40 | 6577.00 |
| Feb 23, 2021 | 35.50 | 35.89 | 34.81 | 35.77 | 14568.00 |
| Feb 22, 2021 | 36.36 | 36.36 | 35.79 | 35.79 | 12853.00 |
| Feb 19, 2021 | 36.88 | 36.88 | 36.37 | 36.37 | 5662.00 |
| Feb 18, 2021 | 36.51 | 36.51 | 36.12 | 36.39 | 5003.00 |
| Feb 17, 2021 | 36.69 | 36.69 | 36.28 | 36.54 | 7458.00 |
| Feb 16, 2021 | 37.00 | 37.00 | 36.60 | 36.65 | 8136.00 |
| Feb 12, 2021 | 36.75 | 36.75 | 36.50 | 36.72 | 15644.00 |
| Feb 11, 2021 | 36.70 | 36.70 | 36.41 | 36.58 | 22644.00 |
| Feb 10, 2021 | 36.79 | 36.79 | 36.17 | 36.33 | 11124.00 |
| Feb 09, 2021 | 36.59 | 36.59 | 36.36 | 36.40 | 8608.00 |
| Feb 08, 2021 | 36.40 | 36.40 | 36.19 | 36.39 | 8006.00 |
| Feb 05, 2021 | 36.39 | 36.39 | 36.00 | 36.05 | 8464.00 |
| Feb 04, 2021 | 35.89 | 36.00 | 35.69 | 36.00 | 9243.00 |
| Feb 03, 2021 | 35.68 | 35.77 | 35.57 | 35.62 | 5869.00 |
| Feb 02, 2021 | 35.44 | 35.70 | 35.40 | 35.63 | 6317.00 |
| Feb 01, 2021 | 34.60 | 34.99 | 34.47 | 34.96 | 4913.00 |
| Jan 29, 2021 | 34.92 | 34.92 | 33.99 | 34.29 | 26896.00 |
| Jan 28, 2021 | 34.62 | 35.23 | 34.62 | 34.91 | 14614.00 |
| Jan 27, 2021 | 35.32 | 35.32 | 34.40 | 34.47 | 21839.00 |
| Jan 26, 2021 | 35.87 | 35.87 | 35.47 | 35.47 | 10128.00 |
| Jan 25, 2021 | 35.65 | 35.69 | 35.00 | 35.62 | 8326.00 |
| Jan 22, 2021 | 35.81 | 35.81 | 35.50 | 35.54 | 4226.00 |
| Jan 21, 2021 | 35.84 | 35.84 | 35.50 | 35.73 | 9599.00 |
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
36.72
Maximum
Feb 12 2021
28.62
Average
28.13
Median
Jun 09 2020