Get the Stockscreener App
79.46
0.05%
-0.0168
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 September 22, 2026, is $79.46.
- Us Vegan Climate Etf all-time high stock price is $82.36, occurred on June 30, 2026.
- 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 120.37% to $79.46 now.
- The 52-week high stock price for VEGN is $82.36, representing a 3.64% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for VEGN is $54.62, indicating a -31.27% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $79.65 | $79.40 | $0.25 | 3,999.0 | -0.02% |
| Sep 21, 2026 | $79.48 | $78.52 | $0.9568 | 10,037.0 | +2.36% |
| Sep 18, 2026 | $77.65 | $77.03 | $0.6179 | 4,895.0 | +0.82% |
| Sep 17, 2026 | $77.17 | $76.82 | $0.35 | 4,994.0 | +1.66% |
| Sep 16, 2026 | $76.80 | $75.28 | $1.52 | 6,629.0 | -0.41% |
| Sep 15, 2026 | $76.25 | $76.04 | $0.2099 | 6,257.0 | -0.61% |
| Sep 14, 2026 | $76.81 | $75.98 | $0.835 | 8,949.0 | -0.97% |
| Sep 11, 2026 | $77.62 | $77.00 | $0.62 | 5,018.0 | +0.90% |
| Sep 10, 2026 | $76.89 | $76.51 | $0.38 | 1,484.0 | -1.44% |
| Sep 09, 2026 | $78.00 | $77.72 | $0.28 | 3,036.0 | -0.31% |
| Sep 08, 2026 | $78.30 | $77.96 | $0.3397 | 4,929.0 | +0.26% |
| Sep 04, 2026 | $77.76 | $77.54 | $0.2167 | 3,855.0 | +1.10% |
| Sep 03, 2026 | $76.91 | $76.15 | $0.7556 | 1,938.0 | +0.86% |
| Sep 02, 2026 | $76.25 | $75.84 | $0.4099 | 2,393.0 | +0.10% |
| Sep 01, 2026 | $76.61 | $76.09 | $0.515 | 2,915.0 | -1.61% |
| Aug 31, 2026 | $77.53 | $77.17 | $0.3611 | 5,029.0 | +0.06% |
| Aug 28, 2026 | $78.02 | $77.36 | $0.665 | 2,235.0 | -1.11% |
| Aug 27, 2026 | $78.24 | $77.76 | $0.477 | 8,724.0 | +1.59% |
| Aug 26, 2026 | $77.07 | $76.57 | $0.50 | 4,569.0 | +0.40% |
| Aug 25, 2026 | $76.90 | $76.47 | $0.435 | 2,659.0 | +0.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $79.65 | $75.28 | $4.37 | 71,328.0 | +2.64% |
| Aug, 2026 | $79.74 | $74.48 | $5.26 | 93,524.0 | +3.15% |
| Jul, 2026 | $80.83 | $72.19 | $8.64 | 159,698.0 | -8.77% |
| Jun, 2026 | $82.36 | $74.01 | $8.34 | 124,820.0 | +5.15% |
| May, 2026 | $78.23 | $66.63 | $11.60 | 98,928.0 | +17.24% |
| Apr, 2026 | $66.73 | $56.62 | $10.11 | 82,936.0 | +18.10% |
| Mar, 2026 | $59.87 | $54.62 | $5.25 | 128,709.0 | -5.19% |
| Feb, 2026 | $62.59 | $58.68 | $3.91 | 178,381.0 | -3.00% |
| Jan, 2026 | $62.65 | $60.53 | $2.12 | 73,389.0 | +1.03% |
Us Vegan Climate Etf Stock (VEGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $62.01 | $58.95 | $3.06 | 193,077.0 | +1.65% |
| 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% |
0.03%
0.17%
Cap:
|
Volume (24h):