S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
US Vegan Climate ETF (VEGN)
US Vegan Climate ETF (VEGN) Historical

VEGN US Vegan Climate ETF

46.80

0.1331 (0.29%)

Last Updated: 13:57:06

Delayed by 15 minutes

VEGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	46.6669	-0.17	-0.36%	46.85	46.90	46.56	1,392
May 21 2024	46.8347	0.06	0.13%	46.69	46.8347	46.5972	994
May 20 2024	46.7734	0.16	0.34%	46.61	46.845	46.61	3,160
May 17 2024	46.6161	-0.05	-0.11%	46.83	46.83	46.55	1,614
May 16 2024	46.6682	-0.05	-0.10%	46.91	46.91	46.6682	2,850
May 15 2024	46.7145	0.75	1.63%	46.22	46.7145	46.22	4,292
May 14 2024	45.9636	0.35	0.78%	45.81	45.9636	45.72	2,389
May 13 2024	45.6092	0.03	0.07%	45.79	45.79	45.58	1,202
May 10 2024	45.5787	0.20	0.44%	45.56	45.5787	45.51	1,644
May 09 2024	45.378	-0.01	-0.02%	45.36	45.378	45.31	4,202
May 08 2024	45.3866	-0.04	-0.10%	45.16	45.3866	45.16	1,956
May 07 2024	45.4298	0.04	0.09%	45.46	45.57	45.4298	2,686
May 06 2024	45.3872	0.60	1.34%	45.01	45.3872	45.01	5,179
May 03 2024	44.7884	0.62	1.40%	44.77	44.89	44.6658	2,274
May 02 2024	44.1701	0.35	0.81%	44.42	44.42	43.872	994
May 01 2024	43.8153	-0.50	-1.14%	44.09	44.09	43.8153	2,774
Apr 30 2024	44.3189	-0.77	-1.71%	44.91	44.91	44.3189	541
Apr 29 2024	45.0893	0.17	0.38%	45.18	45.18	44.92	1,747
Apr 26 2024	44.9202	0.56	1.26%	44.73	44.96	44.60	1,247
Apr 25 2024	44.363	0.08	0.19%	43.75	44.45	43.75	2,370
Apr 24 2024	44.2786	0.17	0.38%	44.575	44.61	44.06	2,257
Apr 23 2024	44.1121	0.56	1.29%	43.79	44.17	43.63	2,117
Apr 22 2024	43.5515	0.30	0.69%	43.46	43.82	43.38	3,584
Apr 19 2024	43.2518	-0.63	-1.44%	43.69	43.86	43.215	2,370
Apr 18 2024	43.8828	-0.21	-0.47%	44.10	44.22	43.84	2,634
Apr 17 2024	44.0898	-0.48	-1.07%	44.69	44.69	44.0898	2,094
Apr 16 2024	44.5665	0.13	0.29%	44.49	44.58	44.44	1,538
Apr 15 2024	44.4355	-0.69	-1.54%	45.43	45.81	44.3968	10,563
Apr 12 2024	45.1287	-0.80	-1.73%	45.49	45.49	45.09	4,741
Apr 11 2024	45.925	0.44	0.98%	45.40	45.97	45.3376	3,681
Apr 10 2024	45.4808	-0.52	-1.13%	45.38	45.58	45.30	30,609
Apr 09 2024	46.00	0.05	0.11%	46.09	46.09	45.59	831
Apr 08 2024	45.9511	0.02	0.05%	46.18	46.18	45.865	6,952
Apr 05 2024	45.9266	0.44	0.96%	45.66	46.0312	45.59	6,630
Apr 04 2024	45.4908	-0.78	-1.69%	46.61	46.61	45.4908	2,337
Apr 03 2024	46.2705	0.04	0.08%	46.01	46.40	46.01	1,096
Apr 02 2024	46.2325	-0.53	-1.14%	46.02	46.2325	45.90	8,062
Apr 01 2024	46.767	-0.10	-0.21%	46.75	47.01	46.63	4,849
Mar 28 2024	46.8673	0.13	0.29%	46.74	46.8673	46.74	719
Mar 27 2024	46.7334	0.17	0.36%	46.92	46.92	46.50	1,939
Mar 26 2024	46.5669	-0.06	-0.14%	46.88	46.88	46.5669	763
Mar 25 2024	46.6313	-0.10	-0.21%	46.57	46.74	46.55	4,234
Mar 22 2024	46.73	-0.16	-0.34%	46.82	46.90	46.73	2,014
Mar 21 2024	46.8884	0.18	0.38%	47.01	47.05	46.8884	1,563
Mar 20 2024	46.71	0.49	1.05%	46.25	46.71	46.17	1,575
Mar 19 2024	46.2234	0.13	0.29%	46.09	46.2234	45.674	1,229
Mar 18 2024	46.0901	0.37	0.82%	46.35	46.35	46.0901	3,540
Mar 15 2024	45.7156	-0.43	-0.92%	45.83	45.83	45.7156	1,869
Mar 14 2024	46.1409	-0.39	-0.84%	46.82	46.82	46.015	6,022
Mar 13 2024	46.53	-0.37	-0.79%	46.97	46.97	46.53	4,429
Mar 12 2024	46.8987	0.67	1.46%	46.51	46.8987	46.39	5,377
Mar 11 2024	46.2248	-0.10	-0.21%	46.32	46.32	45.99	1,266
Mar 08 2024	46.3234	-0.57	-1.21%	47.03	47.25	46.3234	8,014
Mar 07 2024	46.89	0.60	1.29%	46.50	46.90	46.50	9,726
Mar 06 2024	46.2948	0.40	0.88%	46.43	46.46	46.06	11,956
Mar 05 2024	45.8902	-0.69	-1.49%	46.45	46.45	45.775	4,853
Mar 04 2024	46.584	-0.05	-0.11%	46.67	46.84	46.584	5,075
Mar 01 2024	46.6339	0.61	1.33%	46.06	46.6339	46.06	2,005
Feb 29 2024	46.0196	0.46	1.02%	45.93	46.0196	45.80	2,116
Feb 28 2024	45.5561	-0.16	-0.35%	45.69	45.69	45.3507	5,043
Feb 27 2024	45.7173	0.00	-0.01%	45.94	45.94	45.56	3,020
Feb 26 2024	45.7204	0.01	0.02%	45.79	45.88	45.7204	4,858
Feb 23 2024	45.7118	0.00	-0.01%	45.80	45.81	45.7118	2,545

US Vegan Climate ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions