Get the Stockscreener App
61.06
0.88%
0.53
Us Vegan Climate Etf Stock (VEGN) Price History
The historical daily chart and data for Us Vegan Climate Etf stock (VEGN), show that the latest closing stock price as of December 22, 2025, is $61.06.
- Us Vegan Climate Etf all-time high stock price is $62.35, occurred on October 28, 2025.
- The lowest Us Vegan Climate Etf stock price recorded was $36.06 on October 27, 2023. Since then, Us Vegan Climate Etf's stock price has risen over 69.34% to $61.06 now.
- The 52-week high stock price for VEGN is $62.35, representing a 2.11% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for VEGN is $42.43, indicating a -30.51% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about VEGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 22, 2025 | $61.06 | $60.87 | $0.19 | 74,115.0 | +0.87% |
| Dec 19, 2025 | $60.55 | $59.64 | $0.9056 | 6,402.0 | +1.63% |
| Dec 18, 2025 | $59.91 | $59.52 | $0.3898 | 2,526.0 | +1.04% |
| Dec 17, 2025 | $60.06 | $58.95 | $1.11 | 3,345.0 | -1.74% |
| Dec 16, 2025 | $60.20 | $59.80 | $0.40 | 4,447.0 | -0.26% |
| Dec 15, 2025 | $60.57 | $60.14 | $0.4311 | 3,420.0 | -0.70% |
| Dec 12, 2025 | $61.64 | $60.57 | $1.07 | 5,624.0 | -1.86% |
| Dec 11, 2025 | $61.79 | $61.26 | $0.53 | 2,550.0 | -0.44% |
| Dec 10, 2025 | $62.01 | $61.37 | $0.6385 | 2,755.0 | +0.98% |
| Dec 09, 2025 | $61.54 | $61.21 | $0.329 | 2,750.0 | +0.30% |
| Dec 08, 2025 | $61.64 | $61.17 | $0.465 | 5,350.0 | -0.13% |
| Dec 05, 2025 | $61.41 | $61.24 | $0.17 | 1,899.0 | +0.77% |
| Dec 04, 2025 | $60.85 | $60.62 | $0.23 | 2,956.0 | -0.07% |
| Dec 03, 2025 | $60.86 | $60.20 | $0.6572 | 2,500.0 | +0.82% |
| Dec 02, 2025 | $60.56 | $60.16 | $0.40 | 5,334.0 | +0.49% |
| Dec 01, 2025 | $60.44 | $59.71 | $0.7299 | 3,831.0 | -0.54% |
| Nov 28, 2025 | $60.39 | $60.09 | $0.3039 | 3,938.0 | +0.45% |
| Nov 26, 2025 | $60.26 | $59.91 | $0.35 | 2,740.0 | +0.51% |
| Nov 25, 2025 | $59.82 | $58.74 | $1.08 | 6,497.0 | +0.94% |
| Nov 24, 2025 | $59.33 | $58.45 | $0.88 | 4,609.0 | +1.95% |
Us Vegan Climate Etf Stock (VEGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Us Vegan Climate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VEGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Us Vegan Climate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Us Vegan Climate Etf Stock (VEGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $62.01 | $58.95 | $3.06 | 129,804.0 | +1.10% |
| Nov, 2025 | $61.66 | $57.30 | $4.36 | 113,398.0 | -1.63% |
| Oct, 2025 | $62.35 | $58.76 | $3.59 | 96,049.0 | +3.25% |
| Sep, 2025 | $60.03 | $56.18 | $3.85 | 76,573.0 | +4.17% |
| Aug, 2025 | $57.64 | $54.96 | $2.68 | 79,216.0 | +1.77% |
| Jul, 2025 | $57.16 | $55.52 | $1.64 | 60,538.0 | +0.12% |
| Jun, 2025 | $56.02 | $52.63 | $3.39 | 85,185.0 | +5.53% |
| May, 2025 | $53.72 | $49.59 | $4.13 | 105,857.0 | +7.08% |
| Apr, 2025 | $50.61 | $42.43 | $8.18 | 145,716.0 | -0.28% |
| Mar, 2025 | $53.46 | $48.78 | $4.68 | 117,359.0 | -6.20% |
| Feb, 2025 | $56.00 | $52.17 | $3.83 | 197,714.0 | -4.06% |
| Jan, 2025 | $56.12 | $52.60 | $3.52 | 138,066.0 | +2.77% |
Us Vegan Climate Etf Stock (VEGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.08 | $53.29 | $2.79 | 95,226.0 | -1.48% |
| Nov, 2024 | $55.42 | $51.22 | $4.20 | 163,230.0 | +7.35% |
| Oct, 2024 | $52.76 | $50.72 | $2.04 | 88,169.0 | -0.86% |
| Sep, 2024 | $51.66 | $47.80 | $3.86 | 112,478.0 | +3.22% |
| Aug, 2024 | $50.23 | $43.78 | $6.45 | 148,825.0 | +1.54% |
| Jul, 2024 | $50.89 | $47.75 | $3.14 | 133,500.0 | +1.88% |
| Jun, 2024 | $48.70 | $45.82 | $2.88 | 121,514.0 | +5.26% |
| May, 2024 | $47.09 | $43.82 | $3.27 | 62,810.0 | +3.67% |
| Apr, 2024 | $47.01 | $43.22 | $3.79 | 102,654.0 | -5.44% |
| Mar, 2024 | $47.25 | $45.67 | $1.58 | 78,096.0 | +1.84% |
| Feb, 2024 | $46.02 | $43.83 | $2.19 | 101,540.0 | +5.02% |
| Jan, 2024 | $44.88 | $41.85 | $3.03 | 110,354.0 | +1.68% |
Us Vegan Climate Etf Stock (VEGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.39 | $40.70 | $2.69 | 90,570.0 | +5.32% |
| Nov, 2023 | $41.00 | $36.78 | $4.22 | 62,332.0 | +11.31% |
| Oct, 2023 | $39.35 | $36.06 | $3.29 | 52,738.0 | +0.00% |
0.22%
Cap:
|
Volume (24h):