US Vegan Climate ETF (VEGN)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 02:40PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 45.36 | 45.38 | 45.31 | 45.38 | 45.38 | 4,202 |
| May 08, 2024 | 45.23 | 45.39 | 45.23 | 45.39 | 45.39 | 2,000 |
| May 07, 2024 | 45.46 | 45.57 | 45.43 | 45.43 | 45.43 | 2,700 |
| May 06, 2024 | 45.01 | 45.39 | 45.01 | 45.39 | 45.39 | 5,200 |
| May 03, 2024 | 44.77 | 44.79 | 44.67 | 44.79 | 44.79 | 2,300 |
| May 02, 2024 | 43.87 | 44.17 | 43.87 | 44.17 | 44.17 | 1,000 |
| May 01, 2024 | 44.09 | 44.09 | 43.81 | 43.81 | 43.81 | 2,800 |
| Apr 30, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 500 |
| Apr 29, 2024 | 45.11 | 45.14 | 44.92 | 45.09 | 45.09 | 1,700 |
| Apr 26, 2024 | 44.73 | 44.96 | 44.60 | 44.92 | 44.92 | 1,200 |
| Apr 25, 2024 | 44.01 | 44.45 | 43.98 | 44.36 | 44.36 | 2,400 |
| Apr 24, 2024 | 44.58 | 44.61 | 44.06 | 44.28 | 44.28 | 2,300 |
| Apr 23, 2024 | 43.63 | 44.17 | 43.63 | 44.11 | 44.11 | 2,100 |
| Apr 22, 2024 | 43.46 | 43.58 | 43.38 | 43.55 | 43.55 | 3,600 |
| Apr 19, 2024 | 43.69 | 43.80 | 43.22 | 43.25 | 43.25 | 2,400 |
| Apr 18, 2024 | 44.10 | 44.22 | 43.84 | 43.88 | 43.88 | 2,600 |
| Apr 17, 2024 | 44.69 | 44.69 | 44.09 | 44.09 | 44.09 | 2,100 |
| Apr 16, 2024 | 44.49 | 44.58 | 44.49 | 44.57 | 44.57 | 1,500 |
| Apr 15, 2024 | 45.43 | 45.81 | 44.40 | 44.44 | 44.44 | 10,600 |
| Apr 12, 2024 | 45.36 | 45.36 | 45.09 | 45.13 | 45.13 | 4,700 |
| Apr 11, 2024 | 45.40 | 45.97 | 45.34 | 45.92 | 45.92 | 3,700 |
| Apr 10, 2024 | 45.50 | 45.50 | 45.30 | 45.48 | 45.48 | 30,600 |
| Apr 09, 2024 | 46.09 | 46.09 | 45.73 | 46.00 | 46.00 | 800 |
| Apr 08, 2024 | 46.18 | 46.18 | 45.87 | 45.95 | 45.95 | 7,000 |
| Apr 05, 2024 | 45.59 | 46.03 | 45.59 | 45.93 | 45.93 | 6,600 |
| Apr 04, 2024 | 46.61 | 46.61 | 45.49 | 45.49 | 45.49 | 2,300 |
| Apr 03, 2024 | 46.01 | 46.27 | 46.01 | 46.27 | 46.27 | 1,100 |
| Apr 02, 2024 | 46.02 | 46.23 | 45.90 | 46.23 | 46.23 | 8,100 |
| Apr 01, 2024 | 46.75 | 47.01 | 46.63 | 46.77 | 46.77 | 4,800 |
| Mar 28, 2024 | 46.74 | 46.87 | 46.74 | 46.87 | 46.87 | 700 |
| Mar 27, 2024 | 46.50 | 46.73 | 46.50 | 46.73 | 46.73 | 1,900 |
| Mar 26, 2024 | 46.88 | 46.88 | 46.57 | 46.57 | 46.57 | 800 |
| Mar 25, 2024 | 46.57 | 46.74 | 46.55 | 46.63 | 46.63 | 4,200 |
| Mar 22, 2024 | 46.82 | 46.82 | 46.73 | 46.73 | 46.73 | 2,000 |
| Mar 21, 2024 | 47.01 | 47.05 | 46.89 | 46.89 | 46.89 | 1,600 |
| Mar 20, 2024 | 46.27 | 46.71 | 46.27 | 46.71 | 46.71 | 1,600 |
| Mar 19, 2024 | 46.09 | 46.22 | 45.67 | 46.22 | 46.22 | 1,200 |
| Mar 18, 2024 | 46.35 | 46.35 | 46.09 | 46.09 | 46.09 | 3,500 |
| Mar 15, 2024 | 45.83 | 45.83 | 45.72 | 45.72 | 45.72 | 1,900 |
| Mar 14, 2024 | 46.82 | 46.82 | 46.01 | 46.14 | 46.14 | 6,000 |
| Mar 13, 2024 | 46.97 | 46.97 | 46.53 | 46.53 | 46.53 | 4,400 |
| Mar 12, 2024 | 46.39 | 46.90 | 46.39 | 46.90 | 46.90 | 5,400 |
| Mar 12, 2024 | 0.031 Dividend | |||||
| Mar 11, 2024 | 46.32 | 46.32 | 46.04 | 46.22 | 46.19 | 1,300 |
| Mar 08, 2024 | 47.03 | 47.25 | 46.32 | 46.32 | 46.29 | 8,000 |
| Mar 07, 2024 | 46.50 | 46.90 | 46.50 | 46.89 | 46.86 | 9,700 |
| Mar 06, 2024 | 46.43 | 46.46 | 46.18 | 46.29 | 46.26 | 12,000 |
| Mar 05, 2024 | 46.45 | 46.45 | 45.78 | 45.89 | 45.86 | 4,900 |
| Mar 04, 2024 | 46.67 | 46.84 | 46.58 | 46.58 | 46.55 | 5,100 |
| Mar 01, 2024 | 46.06 | 46.63 | 46.06 | 46.63 | 46.60 | 2,000 |
| Feb 29, 2024 | 45.93 | 46.02 | 45.80 | 46.02 | 45.99 | 2,100 |
| Feb 28, 2024 | 45.69 | 45.69 | 45.35 | 45.56 | 45.53 | 5,000 |
| Feb 27, 2024 | 45.94 | 45.94 | 45.56 | 45.72 | 45.69 | 3,000 |
| Feb 26, 2024 | 45.80 | 45.88 | 45.72 | 45.72 | 45.69 | 4,900 |
| Feb 23, 2024 | 45.80 | 45.81 | 45.71 | 45.71 | 45.68 | 2,500 |
| Feb 22, 2024 | 45.14 | 45.72 | 45.14 | 45.71 | 45.68 | 1,300 |
| Feb 21, 2024 | 44.17 | 44.37 | 44.11 | 44.37 | 44.34 | 5,900 |
| Feb 20, 2024 | 44.77 | 45.10 | 44.28 | 44.51 | 44.48 | 12,600 |
| Feb 16, 2024 | 45.51 | 45.51 | 45.08 | 45.08 | 45.05 | 2,100 |
| Feb 15, 2024 | 45.42 | 45.49 | 45.34 | 45.49 | 45.46 | 6,700 |
| Feb 14, 2024 | 44.98 | 45.32 | 44.92 | 45.31 | 45.27 | 2,100 |
| Feb 13, 2024 | 44.68 | 44.87 | 44.37 | 44.65 | 44.62 | 3,700 |
| Feb 12, 2024 | 45.52 | 45.62 | 45.26 | 45.26 | 45.23 | 3,300 |
| Feb 09, 2024 | 45.14 | 45.43 | 45.13 | 45.43 | 45.40 | 2,800 |
| Feb 08, 2024 | 45.07 | 45.07 | 44.86 | 44.97 | 44.94 | 7,900 |
| Feb 07, 2024 | 44.53 | 44.90 | 44.53 | 44.88 | 44.85 | 8,200 |
| Feb 06, 2024 | 44.46 | 44.47 | 44.27 | 44.42 | 44.39 | 2,800 |
| Feb 05, 2024 | 44.72 | 44.72 | 44.27 | 44.54 | 44.51 | 20,400 |
| Feb 02, 2024 | 44.37 | 44.70 | 44.37 | 44.62 | 44.59 | 2,400 |
| Feb 01, 2024 | 43.98 | 44.26 | 43.83 | 44.26 | 44.23 | 1,900 |
| Jan 31, 2024 | 44.36 | 44.36 | 43.82 | 43.82 | 43.79 | 3,500 |
| Jan 30, 2024 | 44.76 | 44.76 | 44.46 | 44.52 | 44.49 | 3,200 |
| Jan 29, 2024 | 44.08 | 44.64 | 44.08 | 44.64 | 44.61 | 5,700 |
| Jan 26, 2024 | 44.24 | 44.32 | 44.16 | 44.19 | 44.16 | 2,000 |
| Jan 25, 2024 | 44.63 | 44.71 | 44.23 | 44.46 | 44.43 | 4,400 |
| Jan 24, 2024 | 44.63 | 44.88 | 44.48 | 44.48 | 44.45 | 6,600 |
| Jan 23, 2024 | 44.40 | 44.40 | 44.23 | 44.36 | 44.33 | 4,700 |
| Jan 22, 2024 | 44.30 | 44.43 | 43.71 | 44.27 | 44.24 | 4,400 |
| Jan 19, 2024 | 43.42 | 44.09 | 43.34 | 44.07 | 44.04 | 3,500 |
| Jan 18, 2024 | 43.09 | 43.26 | 43.09 | 43.26 | 43.23 | 2,300 |
| Jan 17, 2024 | 42.91 | 42.91 | 42.60 | 42.84 | 42.81 | 5,900 |
| Jan 16, 2024 | 43.06 | 43.17 | 42.88 | 43.01 | 42.98 | 10,900 |
| Jan 12, 2024 | 43.02 | 43.02 | 42.94 | 42.94 | 42.91 | 5,400 |
| Jan 11, 2024 | 42.76 | 43.01 | 42.76 | 43.01 | 42.98 | 1,600 |
| Jan 10, 2024 | 42.79 | 42.98 | 42.74 | 42.98 | 42.95 | 5,200 |
| Jan 09, 2024 | 42.53 | 42.79 | 42.53 | 42.76 | 42.73 | 7,600 |
| Jan 08, 2024 | 41.99 | 42.74 | 41.99 | 42.74 | 42.71 | 9,500 |
| Jan 05, 2024 | 41.95 | 42.07 | 41.85 | 41.93 | 41.90 | 8,300 |
| Jan 04, 2024 | 41.95 | 42.12 | 41.88 | 41.88 | 41.85 | 3,800 |
| Jan 03, 2024 | 42.26 | 42.26 | 41.93 | 41.95 | 41.92 | 5,800 |
| Jan 02, 2024 | 42.86 | 42.86 | 42.37 | 42.51 | 42.48 | 5,900 |
| Dec 29, 2023 | 43.13 | 43.21 | 43.01 | 43.10 | 43.07 | 2,800 |
| Dec 28, 2023 | 43.34 | 43.39 | 43.28 | 43.28 | 43.25 | 5,300 |
| Dec 27, 2023 | 43.26 | 43.31 | 43.18 | 43.31 | 43.28 | 2,900 |
| Dec 26, 2023 | 42.90 | 43.17 | 42.90 | 43.17 | 43.14 | 5,400 |
| Dec 22, 2023 | 43.05 | 43.05 | 42.93 | 42.93 | 42.90 | 1,300 |
| Dec 21, 2023 | 42.65 | 42.86 | 42.65 | 42.85 | 42.82 | 6,000 |
| Dec 20, 2023 | 42.92 | 43.08 | 42.28 | 42.30 | 42.27 | 6,000 |
| Dec 19, 2023 | 42.90 | 43.01 | 42.86 | 43.00 | 42.97 | 7,200 |
| Dec 18, 2023 | 42.52 | 42.84 | 42.52 | 42.80 | 42.77 | 3,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.