US Vegan Climate ETF (VEGN)
76.54
-0.75
(-0.97%)
USD |
BATS |
Sep 14, 16:00
76.73
+0.19
(+0.25%)
After-Hours: 20:00
VEGN Price : 76.54 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 75.98 | 76.82 | 75.98 | 76.54 | 8952.00 |
| Sep 11, 2026 | 77.62 | 77.62 | 77.00 | 77.29 | 5019.00 |
| Sep 10, 2026 | 76.86 | 76.89 | 76.51 | 76.60 | 1513.00 |
| Sep 09, 2026 | 78.00 | 78.00 | 77.72 | 77.72 | 3036.00 |
| Sep 08, 2026 | 78.20 | 78.30 | 77.96 | 77.96 | 4931.00 |
| Sep 04, 2026 | 77.62 | 77.76 | 77.54 | 77.76 | 3856.00 |
| Sep 03, 2026 | 76.41 | 76.91 | 76.15 | 76.91 | 1940.00 |
| Sep 02, 2026 | 76.22 | 76.25 | 75.84 | 76.25 | 2394.00 |
| Sep 01, 2026 | 76.61 | 76.61 | 76.10 | 76.17 | 3056.00 |
| Aug 31, 2026 | 77.26 | 77.53 | 77.17 | 77.42 | 5041.00 |
| Aug 28, 2026 | 78.02 | 78.02 | 77.36 | 77.37 | 2236.00 |
| Aug 27, 2026 | 77.96 | 78.24 | 77.76 | 78.24 | 8732.00 |
| Aug 26, 2026 | 76.57 | 77.07 | 76.57 | 77.02 | 4570.00 |
| Aug 25, 2026 | 76.90 | 76.90 | 76.46 | 76.71 | 2661.00 |
| Aug 24, 2026 | 76.55 | 76.56 | 76.24 | 76.25 | 2437.00 |
| Aug 21, 2026 | 77.30 | 77.30 | 76.72 | 77.13 | 6158.00 |
| Aug 20, 2026 | 76.65 | 76.82 | 76.65 | 76.78 | 2181.00 |
| Aug 19, 2026 | 78.54 | 78.54 | 76.84 | 76.84 | 6104.00 |
| Aug 18, 2026 | 78.01 | 78.20 | 77.58 | 77.66 | 3630.00 |
| Aug 17, 2026 | 79.33 | 79.74 | 79.33 | 79.39 | 5972.00 |
| Aug 14, 2026 | 79.74 | 79.74 | 78.94 | 79.16 | 5041.00 |
| Aug 13, 2026 | 78.79 | 79.59 | 78.79 | 79.40 | 1634.00 |
| Aug 12, 2026 | 78.58 | 78.67 | 78.42 | 78.43 | 2434.00 |
| Aug 11, 2026 | 78.04 | 78.04 | 77.10 | 77.37 | 5360.00 |
| Aug 10, 2026 | 77.74 | 77.74 | 77.48 | 77.48 | 2305.00 |
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