MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VEGN — US Vegan Climate ETF
Cboe BZXUS Vegan Climate ETF
$79.27
-1.16(-1.44%)
- O
- 80.10
- H
- 80.10
- L
- 79.27
- V
- 3.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$79.27
Period Return+61.45%
Period High$82.36
Period Low$48.37
Avg Daily Volume5.2K
Total Trading Days365
VEGN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $80.10 | $80.10 | $79.27 | $79.27 | $-1.16 | -1.44% | 3,770 | $79.64 | $79.27 $80.10 |
| Oct 7, 2026 | $80.00 | $80.49 | $80.00 | $80.43 | $-0.31 | -0.39% | 2,377 | $80.28 | $80.00 $80.49 |
| Oct 6, 2026 | $80.92 | $81.11 | $80.74 | $80.74 | +$0.24 | +0.29% | 2,650 | $80.95 | $80.74 $81.11 |
| Oct 5, 2026 | $80.09 | $80.58 | $80.09 | $80.50 | +$0.35 | +0.43% | 7,898 | $80.39 | $80.09 $80.58 |
| Oct 2, 2026 | $80.43 | $80.43 | $79.93 | $80.16 | +$0.42 | +0.52% | 3,227 | $80.19 | $79.93 $80.43 |
| Oct 1, 2026 | $79.22 | $79.74 | $79.00 | $79.74 | +$0.65 | +0.82% | 5,172 | $79.30 | $79.00 $79.74 |
| Sep 30, 2026 | $79.30 | $79.47 | $79.09 | $79.09 | +$0.20 | +0.26% | 5,230 | $79.29 | $79.09 $79.47 |
| Sep 29, 2026 | $79.31 | $79.31 | $78.69 | $78.89 | +$0.20 | +0.25% | 1,400 | $79.03 | $78.69 $79.31 |
| Sep 28, 2026 | $79.06 | $79.17 | $78.00 | $78.69 | $-0.77 | -0.96% | 7,115 | $78.70 | $78.00 $79.17 |
| Sep 25, 2026 | $79.67 | $79.67 | $79.45 | $79.45 | +$0.17 | +0.21% | 1,521 | $79.56 | $79.45 $79.67 |
| Sep 24, 2026 | $78.93 | $79.31 | $78.70 | $79.29 | +$0.03 | +0.04% | 4,818 | $78.80 | $78.70 $79.31 |
| Sep 23, 2026 | $79.58 | $79.58 | $79.17 | $79.26 | $-0.47 | -0.59% | 6,220 | $79.42 | $79.17 $79.58 |
| Sep 22, 2026 | $79.65 | $79.73 | $79.40 | $79.73 | +$0.25 | +0.32% | 7,380 | $79.53 | $79.40 $79.73 |
| Sep 21, 2026 | $78.52 | $79.48 | $78.52 | $79.48 | +$1.83 | +2.36% | 10,039 | $78.97 | $78.52 $79.48 |
| Sep 18, 2026 | $77.12 | $77.65 | $77.03 | $77.65 | +$0.63 | +0.82% | 4,896 | $77.22 | $77.03 $77.65 |
| Sep 17, 2026 | $76.82 | $77.17 | $76.82 | $77.01 | +$1.25 | +1.66% | 4,995 | $77.09 | $76.82 $77.17 |
| Sep 16, 2026 | $76.39 | $76.80 | $75.29 | $75.76 | $-0.31 | -0.41% | 6,632 | $76.39 | $75.29 $76.80 |
| Sep 15, 2026 | $76.25 | $76.25 | $76.04 | $76.07 | $-0.47 | -0.61% | 6,258 | $76.17 | $76.04 $76.25 |
| Sep 14, 2026 | $75.98 | $76.82 | $75.98 | $76.54 | $-0.75 | -0.97% | 8,952 | $76.63 | $75.98 $76.82 |
| Sep 11, 2026 | $77.62 | $77.62 | $77.00 | $77.29 | +$0.69 | +0.90% | 5,019 | $77.24 | $77.00 $77.62 |
| Sep 10, 2026 | $76.86 | $76.89 | $76.51 | $76.60 | $-1.12 | -1.44% | 1,514 | $76.84 | $76.51 $76.89 |
| Sep 9, 2026 | $78.00 | $78.00 | $77.72 | $77.72 | $-0.24 | -0.31% | 3,037 | $77.89 | $77.72 $78.00 |
| Sep 8, 2026 | $78.20 | $78.30 | $77.96 | $77.96 | +$0.21 | +0.26% | 4,932 | $78.24 | $77.96 $78.30 |
| Sep 4, 2026 | $77.62 | $77.76 | $77.54 | $77.76 | +$0.85 | +1.10% | 3,856 | $77.57 | $77.54 $77.76 |
| Sep 3, 2026 | $76.41 | $76.91 | $76.15 | $76.91 | +$0.66 | +0.86% | 1,940 | $76.63 | $76.15 $76.91 |
| Sep 2, 2026 | $76.22 | $76.25 | $75.84 | $76.25 | +$0.08 | +0.10% | 2,394 | $76.10 | $75.84 $76.25 |
| Sep 1, 2026 | $76.61 | $76.61 | $76.10 | $76.17 | $-1.24 | -1.61% | 3,056 | $76.38 | $76.10 $76.61 |
| Aug 31, 2026 | $77.26 | $77.53 | $77.17 | $77.42 | +$0.05 | +0.06% | 5,041 | $77.31 | $77.17 $77.53 |
| Aug 28, 2026 | $78.02 | $78.02 | $77.36 | $77.37 | $-0.87 | -1.11% | 2,237 | $77.61 | $77.36 $78.02 |
| Aug 27, 2026 | $77.96 | $78.24 | $77.76 | $78.24 | +$1.22 | +1.59% | 8,733 | $77.95 | $77.76 $78.24 |