Get the Stockscreener App
54.92
1.83%
0.9879
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 June 24, 2025, is $54.92.
- Us Vegan Climate Etf all-time high stock price is $56.12, occurred on January 24, 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 52.32% to $54.92 now.
- The 52-week high stock price for VEGN is $56.12, representing a 2.18% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for VEGN is $42.43, indicating a -22.75% 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 |
|---|---|---|---|---|---|
| Jun 24, 2025 | $54.92 | $54.59 | $0.3347 | 1,483.0 | +1.83% |
| Jun 23, 2025 | $53.94 | $53.15 | $0.7868 | 7,513.0 | +1.06% |
| Jun 20, 2025 | $53.91 | $53.37 | $0.5366 | 1,930.0 | -0.44% |
| Jun 18, 2025 | $54.16 | $53.61 | $0.55 | 2,471.0 | -0.45% |
| Jun 17, 2025 | $54.15 | $53.82 | $0.33 | 1,544.0 | -0.64% |
| Jun 16, 2025 | $54.41 | $54.02 | $0.39 | 2,983.0 | +1.22% |
| Jun 13, 2025 | $54.05 | $53.54 | $0.5001 | 2,256.0 | -1.62% |
| Jun 12, 2025 | $54.54 | $54.18 | $0.36 | 2,429.0 | +0.45% |
| Jun 11, 2025 | $54.57 | $54.05 | $0.52 | 2,428.0 | -0.19% |
| Jun 10, 2025 | $54.31 | $54.15 | $0.16 | 3,152.0 | +0.31% |
| Jun 09, 2025 | $54.29 | $54.05 | $0.24 | 5,908.0 | -0.06% |
| Jun 06, 2025 | $54.18 | $53.78 | $0.395 | 2,438.0 | +0.94% |
| Jun 05, 2025 | $53.95 | $53.45 | $0.50 | 8,400.0 | -0.24% |
| Jun 04, 2025 | $54.01 | $53.75 | $0.26 | 15,549.0 | +0.38% |
| Jun 03, 2025 | $53.72 | $53.21 | $0.51 | 5,275.0 | +0.71% |
| Jun 02, 2025 | $53.20 | $52.63 | $0.57 | 4,081.0 | +0.19% |
| May 30, 2025 | $53.14 | $52.54 | $0.6015 | 5,661.0 | -0.01% |
| May 29, 2025 | $53.26 | $52.98 | $0.2795 | 3,198.0 | +0.16% |
| May 28, 2025 | $53.45 | $53.01 | $0.4443 | 10,393.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $54.92 | $52.63 | $2.29 | 71,323.0 | +3.46% |
| 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% |
0.74%
Cap:
|
Volume (24h):