UK Markets close in 6 hrs 42 mins

US Vegan Climate ETF (VEGN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
32.38-0.15 (-0.46%)
At close: 03:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 202232.5032.5032.1732.3832.381,900
28 Jun 202233.6933.6932.5332.5332.532,000
27 Jun 202233.4533.4833.2333.3233.323,000
24 Jun 202232.9133.4632.8233.4633.4612,100
23 Jun 202232.1532.3932.1032.3732.3710,200
22 Jun 202232.1332.1332.1332.1332.13500
21 Jun 202231.8432.1531.8432.0432.048,300
17 Jun 202230.8431.3030.8431.2631.263,000
16 Jun 202231.9431.9430.8630.8930.8911,500
15 Jun 202232.0732.5632.0332.2632.267,900
14 Jun 202231.7131.9631.6231.6631.665,200
13 Jun 202232.0532.4031.6531.6731.6723,200
10 Jun 202234.0034.0033.1133.1933.1919,100
09 Jun 202235.0035.0534.2734.2734.272,600
08 Jun 202235.6535.6535.0535.0535.056,100
07 Jun 202235.0035.4635.0035.4635.46800
06 Jun 202235.5635.5635.1235.1235.122,100
03 Jun 202235.1935.1934.9634.9634.9612,800
02 Jun 202234.6635.7534.6635.7235.728,400
01 Jun 202235.5635.5634.6534.8134.814,000
31 May 202235.1135.6434.8435.0935.0911,000
27 May 202234.9035.3734.9035.3735.373,300
26 May 202234.2634.4434.2634.3934.391,500
25 May 202233.4333.5833.4333.5833.58400
24 May 202233.4533.4532.7233.0733.077,000
23 May 202233.3533.6533.1133.6033.6014,600
20 May 202233.3633.3632.3633.1133.112,100
19 May 202232.7933.1632.7933.1633.162,100
18 May 202234.3634.3633.1433.2233.223,500
17 May 202234.5634.6134.0434.6034.6016,400
16 May 202233.8734.0633.7233.7233.724,700
13 May 202233.7334.3533.6834.1934.1913,700
12 May 202232.9833.3532.5533.1233.1210,800
11 May 202233.6534.0533.0433.0433.044,600
10 May 202234.0534.4733.2733.7033.708,200
09 May 202234.3034.3033.5033.6233.6218,800
06 May 202235.0835.1934.6734.9934.998,000
05 May 202236.7936.7935.0835.4735.478,800
04 May 202235.9036.9535.4536.9536.955,400
03 May 202235.6736.0735.6735.9035.902,800
02 May 202235.6535.9035.2435.8135.813,300
29 Apr 202236.3636.3935.4935.4935.493,900
28 Apr 202236.5237.0035.9336.8736.873,500
27 Apr 202235.8036.5035.8035.9535.9520,800
26 Apr 202237.1537.1535.9136.4436.446,200
25 Apr 202236.9337.2136.4537.2137.216,000
22 Apr 202237.9537.9536.8436.8436.845,300
21 Apr 202239.8239.8237.9037.9437.9415,200
20 Apr 202238.9438.9438.5538.5538.556,300
19 Apr 202238.0238.6338.0238.6338.633,400
18 Apr 202237.9738.0837.6537.8637.866,500
14 Apr 202238.6738.6837.9537.9537.956,100
13 Apr 202237.5738.5037.5738.5038.50700
12 Apr 202238.9638.9637.8637.9637.966,400
11 Apr 202238.2838.5737.8937.8937.898,000
08 Apr 202239.1039.1038.7438.7738.772,000
07 Apr 202238.9939.2338.7539.0839.082,500
06 Apr 202239.3539.3538.9039.0939.092,600
05 Apr 202240.4340.4339.6539.6939.697,700
04 Apr 202239.8540.4239.8540.4240.421,600
01 Apr 202240.1240.1239.8939.9739.974,100
31 Mar 202240.4540.5039.9139.9239.9214,700
30 Mar 202240.9740.9740.4540.4740.472,800
29 Mar 202241.1041.1040.7140.9840.985,400
28 Mar 202240.2040.2239.7240.2240.222,600
25 Mar 202240.0640.0639.5139.7139.713,200
24 Mar 202239.3539.7339.2039.7339.733,600
23 Mar 202239.6039.6039.0039.0039.003,400
22 Mar 202239.4439.7039.4039.6539.6534,100
21 Mar 202239.6839.6838.9139.0939.099,200
18 Mar 202238.6139.3138.6139.2939.293,300
17 Mar 202238.1738.6438.0638.5938.592,900
16 Mar 202237.5038.0637.0638.0638.062,200
15 Mar 202236.1636.9536.1636.9536.954,800
14 Mar 202236.9536.9536.0036.0636.065,300
11 Mar 202237.0037.0036.5436.5436.544,800
10 Mar 202237.3237.3236.6737.1337.138,200
09 Mar 202237.3037.6437.3037.4337.436,800
08 Mar 202236.1836.9636.0036.1936.197,600
07 Mar 202237.7437.7436.2636.2636.267,500
04 Mar 202237.9038.0337.4937.7737.773,300
03 Mar 202238.9538.9538.1538.1538.152,100
02 Mar 202238.2338.7838.0038.6438.644,200
01 Mar 202238.4638.8037.8937.8937.898,000
28 Feb 202238.5239.0038.3739.0039.005,700
25 Feb 202238.1538.7137.8638.7138.714,200
24 Feb 202235.5137.9535.5137.9437.9417,400
23 Feb 202238.1238.2036.9736.9936.995,600
22 Feb 202238.0038.4637.5937.9037.906,700
18 Feb 202238.8538.8538.1338.5238.526,200
17 Feb 202239.7239.7238.7238.7438.743,000
16 Feb 202239.9939.9939.4939.9039.905,100
15 Feb 202239.6240.1239.5040.1240.124,200
14 Feb 202238.9539.1838.6738.9838.986,400
11 Feb 202240.1540.1538.9539.0439.047,600
10 Feb 202240.2240.7440.0040.1540.152,700
09 Feb 202240.6641.0040.6041.0041.002,700
08 Feb 202239.8040.1239.5240.1140.116,000
07 Feb 202240.0840.0939.7239.7239.725,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...