Stock listing
CBOE:VEGN US Vegan Climate ETF Stock
Follow US Vegan Climate ETF into a list and get an email when it puts out news.
Share price · CBOE:VEGN
$73.48 USD -3.00 (-3.9%)
Close on Oct 30, 2026
- Day range
- $72.90 – $74.21 USDOct 30, 2026
- Volume
- 3,169 sharesOct 30, 2026
- Traded on an average day
- $360,316 USDMedian day 4,464 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:VEGN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $73.48 | -3.00 | -3.9% | $74.21 | $74.21 | $72.90 | 3,169 | |
| $76.48 | -0.868 | -1.1% | $76.62 | $76.71 | $76.19 | 1,869 | |
| $77.35 | +0.875 | +1.1% | $77.06 | $77.35 | $76.85 | 1,940 | |
| $76.47 | +1.031 | +1.4% | $75.80 | $76.47 | $75.79 | 1,016 | |
| $75.44 | +0.79 | +1.1% | $74.84 | $75.66 | $74.84 | 3,379 | |
| $74.65 | -0.04 | -0.1% | $74.38 | $74.79 | $74.38 | 3,301 | |
| $74.69 | -1.683 | -2.2% | $75.00 | $75.00 | $74.47 | 3,756 | |
| $76.37 | +0.727 | +1.0% | $76.32 | $76.51 | $76.31 | 4,328 | |
| $75.65 | +0.17 | +0.2% | $75.05 | $76.23 | $75.05 | 3,477 | |
| $75.48 | +0.751 | +1.0% | $76.00 | $76.09 | $75.48 | 9,963 | |
| $74.72 | -2.043 | -2.7% | $76.00 | $76.00 | $74.72 | 2,396 | |
| $76.77 | +0.108 | +0.1% | $75.42 | $76.83 | $75.42 | 7,545 | |
| $76.66 | -1.933 | -2.5% | $77.81 | $77.93 | $76.66 | 5,047 | |
| $78.59 | -0.143 | -0.2% | $78.09 | $78.59 | $77.98 | 7,468 | |
| $78.74 | -0.96 | -1.2% | $79.20 | $79.20 | $78.63 | 7,209 | |
| $79.70 | +0.307 | +0.4% | $79.52 | $79.79 | $79.52 | 12,400 | |
| $79.39 | -1.038 | -1.3% | $80.10 | $80.10 | $79.27 | 3,800 | |
| $80.43 | -0.312 | -0.4% | $80.00 | $80.49 | $80.00 | 2,400 | |
| $80.74 | +0.237 | +0.3% | $80.92 | $81.11 | $80.74 | 2,600 | |
| $80.50 | +0.346 | +0.4% | $80.09 | $80.58 | $80.09 | 7,900 | |
| $80.16 | +0.419 | +0.5% | $80.43 | $80.43 | $79.93 | 3,200 | |
| $79.74 | +0.647 | +0.8% | $79.22 | $79.74 | $79.00 | 5,200 | |
| $79.09 | +0.202 | +0.3% | $79.30 | $79.47 | $79.09 | 5,200 | |
| $78.89 | +0.199 | +0.3% | $79.31 | $79.31 | $78.69 | 1,400 | |
| $78.69 | -0.765 | -1.0% | $79.06 | $79.17 | $78.00 | 7,114 | |
| $79.45 | +0.167 | +0.2% | $79.67 | $79.67 | $79.45 | 1,500 | |
| $79.29 | +0.03 | 0.0% | $78.93 | $79.31 | $78.70 | 4,800 | |
| $79.26 | -0.473 | -0.6% | $79.58 | $79.58 | $79.17 | 5,300 | |
| $79.73 | +0.253 | +0.3% | $79.65 | $79.73 | $79.40 | 7,400 | |
| $79.48 | +1.829 | +2.4% | $78.52 | $79.48 | $78.52 | 10,000 | |
| $77.65 | +0.634 | +0.8% | $77.12 | $77.65 | $77.03 | 4,900 | |
| $77.01 | +1.254 | +1.7% | $76.82 | $77.17 | $76.82 | 4,995 | |
| $75.76 | -0.314 | -0.4% | $76.39 | $76.80 | $75.29 | 6,600 | |
| $76.07 | -0.466 | -0.6% | $76.25 | $76.25 | $76.04 | 6,257 | |
| $76.54 | -0.75 | -1.0% | $75.98 | $76.82 | $75.98 | 8,951 | |
| $77.29 | +0.687 | +0.9% | $77.62 | $77.62 | $77.00 | 5,000 | |
| $76.60 | -1.117 | -1.4% | $76.86 | $76.89 | $76.51 | 1,500 | |
| $77.72 | -0.24 | -0.3% | $78.00 | $78.00 | $77.72 | 3,000 | |
| $77.96 | +0.205 | +0.3% | $78.20 | $78.30 | $77.96 | 4,900 | |
| $77.76 | +0.847 | +1.1% | $77.62 | $77.76 | $77.54 | 3,900 | |
| $76.91 | +0.658 | +0.9% | $76.41 | $76.91 | $76.15 | 1,900 | |
| $76.25 | +0.076 | +0.1% | $76.22 | $76.25 | $75.84 | 2,400 | |
| $76.17 | -1.244 | -1.6% | $76.61 | $76.61 | $76.10 | 2,900 | |
| $77.42 | +0.047 | +0.1% | $77.26 | $77.53 | $77.17 | 5,000 | |
| $77.37 | -0.866 | -1.1% | $78.02 | $78.02 | $77.36 | 2,200 | |
| $78.24 | +1.221 | +1.6% | $77.96 | $78.24 | $77.76 | 8,700 | |
| $77.02 | +0.309 | +0.4% | $76.57 | $77.07 | $76.57 | 4,600 | |
| $76.71 | +0.457 | +0.6% | $76.90 | $76.90 | $76.47 | 2,700 | |
| $76.25 | -0.885 | -1.1% | $76.55 | $76.56 | $76.24 | 2,400 | |
| $77.14 | +0.352 | +0.5% | $77.30 | $77.30 | $76.72 | 6,200 | |
| $76.78 | -0.058 | -0.1% | $76.65 | $76.82 | $76.65 | 2,200 | |
| $76.84 | -0.819 | -1.1% | $78.54 | $78.54 | $76.84 | 6,100 | |
| $77.66 | -1.728 | -2.2% | $78.01 | $78.20 | $77.58 | 3,600 | |
| $79.39 | +0.225 | +0.3% | $79.33 | $79.74 | $79.33 | 6,000 | |
| $79.16 | -0.233 | -0.3% | $79.74 | $79.74 | $78.94 | 5,000 | |
| $79.40 | +0.969 | +1.2% | $78.79 | $79.59 | $78.79 | 1,600 | |
| $78.43 | +1.053 | +1.4% | $78.59 | $78.67 | $78.43 | 2,400 | |
| $77.37 | -0.106 | -0.1% | $78.04 | $78.04 | $77.10 | 5,400 | |
| $77.48 | -0.27 | -0.3% | $77.74 | $77.74 | $77.48 | 2,300 | |
| $77.75 | +0.45 | +0.6% | $78.15 | $78.15 | $77.48 | 1,800 | |
| $77.30 | -0.81 | -1.0% | $77.01 | $77.51 | $76.21 | 10,900 | |
| $78.11 | -0.35 | -0.4% | $78.50 | $78.74 | $78.07 | 3,500 | |
| $78.46 | +2.705 | +3.6% | $77.39 | $78.58 | $77.39 | 5,000 | |
| $75.76 | +0.705 | +0.9% | $74.69 | $75.97 | $74.48 | 5,900 | |
| $75.05 | +0.21 | +0.3% | $76.22 | $76.22 | $75.02 | 3,400 | |
| $74.84 | +2.651 | +3.7% | $74.13 | $74.99 | $74.13 | 6,100 |
- Ticker
- CBOE:VEGN
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
US Vegan Climate ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about US Vegan Climate ETF.