Skip to main content

US Vegan Climate Index (NY: VEGN )

48.43 +0.07 (+0.14%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.16 22.22 21.77 21.77 2,289 -0.44(-1.97%)
Mar 30, 2020 21.70 22.20 21.62 22.20 3,033 +0.72(+3.36%)
Mar 27, 2020 21.74 22.01 21.40 21.48 5,403 -0.91(-4.06%)
Mar 26, 2020 21.40 22.39 21.36 22.39 12,675 +1.37(+6.53%)
Mar 25, 2020 21.09 21.80 20.40 21.02 29,027 +0.34(+1.65%)
Mar 24, 2020 19.69 20.68 19.69 20.68 11,875 +1.71(+9.01%)
Mar 23, 2020 19.27 19.27 18.49 18.97 9,632 -0.37(-1.94%)
Mar 20, 2020 20.37 20.45 19.29 19.34 6,729 -1.03(-5.05%)
Mar 19, 2020 19.72 20.72 19.72 20.37 5,363 -0.12(-0.57%)
Mar 18, 2020 20.03 20.58 18.89 20.49 16,336 -0.63(-2.97%)
Mar 17, 2020 20.38 21.12 20.07 21.12 3,632 +0.83(+4.09%)
Mar 16, 2020 22.79 22.79 20.29 20.29 19,693 -2.97(-12.78%)
Mar 13, 2020 22.14 23.27 21.31 23.26 22,195 +2.16(+10.24%)
Mar 12, 2020 21.48 22.55 21.10 21.10 29,791 -2.03(-8.79%)
Mar 11, 2020 23.71 23.81 22.91 23.13 12,829 -1.13(-4.66%)
Mar 10, 2020 23.94 24.26 23.14 24.26 7,551 +1.07(+4.62%)
Mar 09, 2020 25.03 25.03 22.88 23.19 55,851 -1.80(-7.20%)
Mar 06, 2020 24.76 25.03 24.44 24.99 19,945 -0.45(-1.77%)
Mar 05, 2020 25.55 25.98 25.37 25.44 11,915 -0.92(-3.49%)
Mar 04, 2020 25.98 26.36 25.70 26.36 12,340 +1.04(+4.12%)
Mar 03, 2020 26.24 26.30 25.11 25.32 11,236 -0.82(-3.13%)
Mar 02, 2020 24.93 26.13 24.93 26.13 8,605 +1.37(+5.52%)
Feb 28, 2020 24.22 24.84 24.08 24.77 30,480 -0.40(-1.58%)
Feb 27, 2020 25.93 26.03 25.16 25.16 19,446 -1.12(-4.25%)
Feb 26, 2020 26.37 26.72 26.20 26.28 15,695 -0.08(-0.30%)
Feb 25, 2020 27.53 27.53 26.29 26.36 22,910 -0.89(-3.27%)
Feb 24, 2020 27.39 27.53 27.13 27.25 20,263 -1.03(-3.65%)
Feb 21, 2020 28.59 28.59 28.20 28.28 10,739 -0.38(-1.31%)
Feb 20, 2020 28.87 28.87 28.62 28.66 8,333 -0.15(-0.51%)
Feb 19, 2020 28.75 28.84 28.70 28.80 15,702 +0.22(+0.76%)
Feb 18, 2020 28.62 28.62 28.56 28.59 8,085 -0.06(-0.21%)
Feb 14, 2020 28.69 28.69 28.53 28.65 7,364 +0.10(+0.34%)
Feb 13, 2020 28.52 28.64 28.39 28.55 28,463 +0.01(+0.03%)
Feb 12, 2020 28.53 28.54 28.40 28.54 28,133 +0.26(+0.93%)
Feb 11, 2020 28.49 28.49 28.24 28.27 9,497 +0.04(+0.14%)
Feb 10, 2020 28.02 28.24 28.01 28.24 12,444 +0.22(+0.77%)
Feb 07, 2020 28.17 28.17 28.00 28.02 19,638 -0.13(-0.45%)
Feb 06, 2020 28.09 28.17 28.05 28.15 25,956 +0.16(+0.58%)
Feb 05, 2020 28.09 28.09 27.91 27.99 19,442 +0.21(+0.76%)
Feb 04, 2020 27.73 27.85 27.72 27.78 6,515 +0.49(+1.78%)
Feb 03, 2020 27.15 27.33 27.15 27.29 11,539 +0.27(+0.99%)
Jan 31, 2020 27.31 27.31 26.95 27.02 10,841 -0.57(-2.05%)
Jan 30, 2020 27.38 27.59 27.24 27.59 7,241 +0.06(+0.23%)
Jan 29, 2020 27.78 27.78 27.52 27.52 5,082 -0.08(-0.29%)
Jan 28, 2020 27.28 27.64 27.28 27.60 12,992 +0.37(+1.37%)
Jan 27, 2020 27.36 27.36 27.11 27.23 14,929 -0.53(-1.89%)
Jan 24, 2020 28.09 28.09 27.66 27.75 6,852 -0.20(-0.70%)
Jan 23, 2020 27.98 27.98 27.79 27.95 12,915 +0.02(+0.07%)
Jan 22, 2020 28.06 28.06 27.91 27.93 30,378 +0.10(+0.35%)
Jan 21, 2020 27.87 27.90 27.75 27.83 16,888 +0.01(+0.05%)
Jan 17, 2020 27.82 27.82 27.71 27.82 6,648 +0.17(+0.61%)
Jan 16, 2020 27.65 27.65 27.51 27.65 7,620 +0.28(+1.01%)
Jan 15, 2020 27.33 27.47 27.33 27.37 12,396 +0.06(+0.21%)
Jan 14, 2020 27.73 27.73 27.32 27.32 10,154 -0.08(-0.29%)
Jan 13, 2020 27.38 27.39 27.27 27.39 12,658 +0.23(+0.84%)
Jan 10, 2020 27.46 27.46 27.17 27.17 6,546 -0.04(-0.16%)
Jan 09, 2020 27.21 27.23 27.12 27.21 5,155 +0.18(+0.66%)
Jan 08, 2020 26.79 27.06 26.79 27.03 8,029 +0.22(+0.83%)
Jan 07, 2020 26.86 26.92 26.81 26.81 10,557 -0.03(-0.11%)
Jan 06, 2020 26.72 26.84 26.62 26.84 4,955 +0.03(+0.11%)
Jan 03, 2020 26.95 26.95 26.73 26.81 8,284 -0.14(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.