Get the Stockscreener App
48.98
0.80%
0.3866
After Hours:
48.98
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 April 25, 2025, is $48.98.
- 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 35.84% to $48.98 now.
- The 52-week high stock price for VEGN is $56.12, representing a 14.58% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for VEGN is $42.43, indicating a -13.37% 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $48.98 | $48.76 | $0.22 | 3,791.0 | +0.80% |
| Apr 24, 2025 | $48.59 | $47.86 | $0.7334 | 3,277.0 | +2.26% |
| Apr 23, 2025 | $47.75 | $47.52 | $0.2325 | 925.0 | +2.14% |
| Apr 22, 2025 | $46.60 | $45.90 | $0.70 | 3,321.0 | +2.57% |
| Apr 21, 2025 | $46.37 | $44.95 | $1.42 | 3,541.0 | -2.83% |
| Apr 17, 2025 | $46.76 | $46.68 | $0.08 | 1,659.0 | -1.01% |
| Apr 16, 2025 | $48.07 | $46.91 | $1.16 | 3,345.0 | -2.16% |
| Apr 15, 2025 | $48.43 | $48.05 | $0.38 | 2,787.0 | +0.11% |
| Apr 14, 2025 | $48.62 | $48.14 | $0.4792 | 3,600.0 | +0.65% |
| Apr 11, 2025 | $47.88 | $46.67 | $1.21 | 4,826.0 | +1.80% |
| Apr 10, 2025 | $47.67 | $46.10 | $1.57 | 8,140.0 | -3.58% |
| Apr 09, 2025 | $48.76 | $43.83 | $4.93 | 11,866.0 | +10.12% |
| Apr 08, 2025 | $46.65 | $43.55 | $3.09 | 7,318.0 | -1.34% |
| Apr 07, 2025 | $45.77 | $42.43 | $3.34 | 23,952.0 | -0.11% |
| Apr 04, 2025 | $47.13 | $44.90 | $2.23 | 8,625.0 | -6.22% |
| Apr 03, 2025 | $49.25 | $47.88 | $1.37 | 12,272.0 | -5.06% |
| Apr 02, 2025 | $50.61 | $49.86 | $0.7496 | 21,491.0 | +0.96% |
| Apr 01, 2025 | $49.95 | $49.61 | $0.3376 | 3,018.0 | +0.46% |
| Mar 31, 2025 | $49.72 | $48.78 | $0.9392 | 4,640.0 | +0.50% |
| Mar 28, 2025 | $49.75 | $49.44 | $0.31 | 5,474.0 | -2.10% |
| Mar 27, 2025 | $50.95 | $50.50 | $0.45 | 2,346.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $50.61 | $42.43 | $8.18 | 131,545.0 | -1.49% |
| 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% |
0.20%
1.50%
Cap:
|
Volume (24h):