Get the Stockscreener App
78.74
1.20%
-0.9594
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 October 12, 2026, is $78.74.
- 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 118.36% to $78.74 now.
- The 52-week high stock price for VEGN is $82.36, representing a 4.60% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for VEGN is $54.62, indicating a -30.64% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Us Vegan Climate Etf (VEGN) stock in the beginning of 2025 was $53.52. The stock closed the year at $60.81, a gain of over 13.62% for the year.
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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $79.20 | $78.63 | $0.57 | 7,208.0 | -1.20% |
| Oct 09, 2026 | $79.79 | $79.52 | $0.27 | 12,414.0 | +0.39% |
| Oct 08, 2026 | $80.10 | $79.27 | $0.8299 | 3,773.0 | -1.29% |
| Oct 07, 2026 | $80.49 | $80.00 | $0.4884 | 2,377.0 | -0.39% |
| Oct 06, 2026 | $81.11 | $80.74 | $0.3707 | 2,650.0 | +0.29% |
| Oct 05, 2026 | $80.58 | $80.09 | $0.49 | 7,898.0 | +0.43% |
| Oct 02, 2026 | $80.43 | $79.93 | $0.50 | 3,227.0 | +0.52% |
| Oct 01, 2026 | $79.74 | $79.00 | $0.7374 | 5,172.0 | +0.82% |
| Sep 30, 2026 | $79.47 | $79.09 | $0.3805 | 5,230.0 | +0.26% |
| Sep 29, 2026 | $79.31 | $78.69 | $0.615 | 1,399.0 | +0.25% |
| Sep 28, 2026 | $79.17 | $78.00 | $1.17 | 7,115.0 | -0.96% |
| Sep 25, 2026 | $79.67 | $79.44 | $0.225 | 1,521.0 | +0.21% |
| Sep 24, 2026 | $79.31 | $78.70 | $0.61 | 4,817.0 | +0.04% |
| Sep 23, 2026 | $79.58 | $79.17 | $0.41 | 6,220.0 | -0.59% |
| Sep 22, 2026 | $79.73 | $79.40 | $0.33 | 7,380.0 | +0.32% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $81.11 | $78.63 | $2.48 | 44,719.0 | -0.45% |
| Sep, 2026 | $79.73 | $75.28 | $4.45 | 101,011.0 | +2.16% |
| 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% |
0.55%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):