VEGN stock overview

US Vegan Climate ETF

VEGN IPO: 2019-09-10
35.20 (+1.00%)
863 trading days in total
VEGN Latest trading day: 2023-02-09

NYSE Arca

VEGN stock Buy and Hold Potential More info

INVESTMENT at 2019-09-10 open

VEGN open price was $25.00

1,000.00

Click to edit

HOLDING TIME

862 trading days

3 years 153 days

TODAY'S WORTH — including dividends (5)

As of 2023-02-09 close price ($35.20)

1,421.00

Click to edit

ROI: +42.10% (1.42x) – ANNU: +10.82% (1.11x)

VEGN Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-09	5	1.08%	quaterly	2020-12-15

VEGN Stock Splits

We don't have any infomation about VEGN stock splits.
It seems that VEGN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VEGN Latest trading days

This table contains the list of 500 latest trading days of VEGN.
Trading dates ranges from 2019-09-10 to 2023-02-09.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		37.02	0.00	0.00	8,480,351	37.09	37.28	36.78	1.36	-0.19	0.19
863	2023-02-09	35.20	0.04	0.11	2,678	35.62	35.33	35.20	0.36	-1.18	0.00
862	2023-02-08	35.16	0.34	-0.96	3,175	35.20	35.20	35.20	0.00	-0.11	1.31
861	2023-02-07	35.50	0.54	1.54	8,507	34.81	35.50	34.73	2.21	1.98	-0.85
860	2023-02-06	34.96	0.30	-0.85	1,201	35.05	35.20	34.96	0.68	-0.26	-0.43
859	2023-02-03	35.26	0.47	-1.32	1,395	35.61	35.68	35.19	1.38	-0.98	-0.60
858	2023-02-02	35.73	0.53	1.51	2,131	35.63	35.85	35.55	0.84	0.28	-0.34
857	2023-02-01	35.20	0.65	1.88	1,099	34.47	35.20	34.45	2.18	2.12	1.22
856	2023-01-31	34.55	0.55	1.62	1,206	34.26	34.55	34.40	0.44	0.85	-0.23
855	2023-01-30	34.00	0.56	-1.62	2,333	34.28	34.27	34.00	0.79	-0.82	0.76
854	2023-01-27	34.56	0.29	0.85	1,635	34.09	34.73	34.19	1.58	1.38	-0.81
853	2023-01-26	34.27	0.44	1.30	3,051	33.95	34.27	33.95	0.94	0.94	-0.53
852	2023-01-25	33.83	0.00	0.00	773	33.48	33.83	33.33	1.49	1.05	0.35
851	2023-01-24	33.83	0.08	-0.24	1,306	33.71	33.85	33.56	0.86	0.36	-1.03
850	2023-01-23	33.91	0.66	1.98	3,128	33.44	33.97	33.37	1.79	1.41	-0.59
849	2023-01-20	33.25	0.75	2.31	11,929	32.90	33.25	32.90	1.06	1.06	0.57
848	2023-01-19	32.50	0.29	-0.88	3,228	32.46	32.66	32.46	0.62	0.12	1.23
847	2023-01-18	32.79	0.49	-1.47	3,782	33.50	33.50	32.79	2.12	-2.12	-1.01
846	2023-01-17	33.28	0.03	0.09	13,813	33.20	33.33	33.15	0.54	0.24	0.66
845	2023-01-13	33.25	0.09	0.27	2,831	33.10	33.26	33.08	0.54	0.45	-0.15
844	2023-01-12	33.16	0.23	0.70	4,634	33.27	33.27	32.80	1.41	-0.33	-0.18
843	2023-01-11	32.93	0.48	1.48	1,243	32.77	32.93	32.77	0.49	0.49	1.03
842	2023-01-10	32.45	0.18	0.56	11,648	32.34	32.45	32.28	0.53	0.34	0.99
841	2023-01-09	32.27	0.23	0.72	6,095	32.65	32.65	32.27	1.16	-1.16	0.22
840	2023-01-06	32.04	0.82	2.63	8,660	31.31	32.12	31.31	2.59	2.33	1.90
839	2023-01-05	31.22	0.50	-1.58	2,100	31.30	31.30	31.21	0.29	-0.26	0.29
838	2023-01-04	31.72	0.39	1.24	3,791	31.50	31.87	31.50	1.17	0.70	-1.32
837	2023-01-03	31.33	0.11	-0.35	11,284	31.57	31.61	31.18	1.36	-0.76	0.54
836	2022-12-30	31.44	0.12	-0.38	2,414	31.30	31.44	31.15	0.93	0.45	0.41
835	2022-12-29	31.56	0.68	2.20	12,594	31.24	31.60	31.24	1.15	1.02	-0.82
834	2022-12-28	30.88	0.31	-0.99	1,821	31.32	31.36	30.86	1.60	-1.40	1.17
833	2022-12-27	31.19	0.24	-0.76	7,385	31.22	31.30	31.15	0.48	-0.10	0.42
832	2022-12-23	31.43	0.13	0.42	3,786	31.09	31.43	31.40	0.10	1.09	-0.67
831	2022-12-22	31.30	0.59	-1.85	2,108	31.44	31.35	30.86	1.56	-0.45	-0.67
830	2022-12-21	31.89	0.44	1.40	3,010	31.64	31.98	31.87	0.35	0.79	-1.41
829	2022-12-20	31.45	0.05	-0.16	7,410	31.22	31.62	31.23	1.25	0.74	0.60
828	2022-12-19	31.50	0.33	-1.04	7,081	31.67	31.75	31.44	0.98	-0.54	-0.89
827	2022-12-16	31.83	0.40	-1.24	2,591	32.05	32.05	31.66	1.22	-0.69	-0.50
826	2022-12-15	32.23	0.94	-2.83	3,005	32.75	32.89	32.21	2.08	-1.59	-0.56
825	2022-12-14	33.17	0.26	-0.78	1,197	33.21	33.62	33.17	1.36	-0.12	-1.27
824	2022-12-13	33.43	0.12	0.36	2,210	34.14	33.94	33.26	1.99	-2.08	-0.66
823	2022-12-12	33.31	0.42	1.28	1,579	32.77	33.31	32.96	1.07	1.65	2.49
822	2022-12-09	32.89	0.13	-0.39	3,105	32.97	33.12	32.89	0.70	-0.24	-0.36
821	2022-12-08	33.02	0.32	0.98	593	33.00	33.02	33.02	0.00	0.06	-0.15
820	2022-12-07	32.70	0.08	-0.24	990	32.68	32.70	32.66	0.12	0.06	0.92
819	2022-12-06	32.78	0.47	-1.41	2,933	33.04	33.04	32.65	1.18	-0.79	-0.31
818	2022-12-05	33.25	0.70	-2.06	1,189	33.39	33.60	33.25	1.05	-0.42	-0.63
817	2022-12-02	33.95	0.16	-0.47	9,794	33.21	33.95	33.71	0.72	2.23	-1.65
816	2022-12-01	34.11	0.04	0.12	2,480	34.38	34.38	33.94	1.28	-0.79	-2.64
815	2022-11-30	34.07	1.19	3.62	2,438	32.69	34.07	32.69	4.22	4.22	0.91
814	2022-11-29	32.88	0.59	-1.76	956	32.75	32.88	32.75	0.40	0.40	-0.58
813	2022-11-25	33.47	0.02	0.06	667	33.45	33.53	33.45	0.24	0.06	-2.15
812	2022-11-23	33.45	0.36	1.09	1,645	33.46	33.49	33.45	0.12	-0.03	0.00
811	2022-11-22	33.09	0.51	1.57	19,053	32.65	33.09	32.65	1.35	1.35	1.12
810	2022-11-21	32.58	0.27	-0.82	4,515	32.75	32.75	32.58	0.52	-0.52	0.21
809	2022-11-18	32.85	0.16	0.49	1,956	32.88	32.88	32.72	0.49	-0.09	-0.30
808	2022-11-17	32.69	0.20	-0.61	1,268	32.37	32.81	32.37	1.36	0.99	0.58
807	2022-11-16	32.89	0.41	-1.23	358	32.89	32.89	32.89	0.00	0.00	-1.58
806	2022-11-15	33.30	0.33	1.00	4,308	33.70	33.70	33.30	1.19	-1.19	-1.23
805	2022-11-14	32.97	0.28	-0.84	6,767	33.32	33.40	32.97	1.29	-1.05	2.21
804	2022-11-11	33.25	0.32	0.97	1,253	32.97	33.26	32.90	1.09	0.85	0.21
803	2022-11-10	32.93	1.97	6.36	953	32.44	32.93	32.44	1.51	1.51	0.12
802	2022-11-09	30.96	0.73	-2.30	1,089	31.28	31.52	30.96	1.79	-1.02	4.78
801	2022-11-08	31.69	0.26	0.83	2,354	31.73	31.95	31.69	0.82	-0.13	-1.29
800	2022-11-07	31.43	0.30	0.96	811	31.51	31.51	31.43	0.25	-0.25	0.95
799	2022-11-04	31.13	0.03	0.10	1,315	31.28	31.28	30.81	1.50	-0.48	1.22
798	2022-11-03	31.10	0.20	-0.64	5,506	31.07	31.13	30.97	0.51	0.10	0.58
797	2022-11-02	31.30	0.92	-2.86	2,574	32.26	32.39	31.30	3.38	-2.98	-0.73
796	2022-11-01	32.22	0.05	-0.15	4,748	32.95	32.95	32.22	2.22	-2.22	0.12
795	2022-10-31	32.27	0.24	-0.74	1,050	32.30	32.37	32.27	0.31	-0.09	2.11
794	2022-10-28	32.51	0.87	2.75	2,378	31.66	32.54	31.66	2.78	2.68	-0.65
793	2022-10-27	31.64	0.00	0.00	921	32.03	32.03	31.64	1.22	-1.22	0.06
792	2022-10-26	31.64	0.05	-0.16	754	32.00	32.00	31.64	1.13	-1.13	1.23
791	2022-10-25	31.69	0.70	2.26	1,490	31.01	31.69	31.01	2.19	2.19	0.98
790	2022-10-24	30.99	0.32	1.04	1,530	30.76	31.00	30.76	0.78	0.75	0.06
789	2022-10-21	30.67	0.56	1.86	1,215	29.98	30.67	29.98	2.30	2.30	0.29
788	2022-10-20	30.11	0.16	-0.53	1,298	30.15	30.69	30.11	1.92	-0.13	-0.43
787	2022-10-19	30.27	0.17	-0.56	2,592	30.15	30.37	30.15	0.73	0.40	-0.40
786	2022-10-18	30.44	0.28	0.93	1,771	30.42	30.56	30.24	1.05	0.07	-0.95
785	2022-10-17	30.16	0.85	2.90	1,799	30.06	30.21	30.04	0.57	0.33	0.86
784	2022-10-14	29.31	0.79	-2.62	1,995	29.94	30.00	29.31	2.30	-2.10	2.56
783	2022-10-13	30.10	0.67	2.28	8,556	28.74	30.13	28.74	4.84	4.73	-0.53
782	2022-10-12	29.43	0.11	-0.37	565	29.53	29.53	29.43	0.34	-0.34	-2.34
781	2022-10-11	29.54	0.29	-0.97	3,150	29.76	29.86	29.54	1.08	-0.74	-0.03
780	2022-10-10	29.83	0.41	-1.36	4,452	30.35	30.35	29.63	2.37	-1.71	-0.23
779	2022-10-07	30.24	1.07	-3.42	1,174	30.30	30.30	30.18	0.40	-0.20	0.36
778	2022-10-06	31.31	0.32	-1.01	1,168	31.56	31.60	31.31	0.92	-0.79	-3.23
777	2022-10-05	31.63	0.09	-0.28	1,830	31.47	31.63	31.19	1.40	0.51	-0.22
776	2022-10-04	31.72	1.09	3.56	2,177	31.15	31.72	31.15	1.83	1.83	-0.79
775	2022-10-03	30.63	0.62	2.07	2,259	30.39	30.72	30.39	1.09	0.79	1.70
774	2022-09-30	30.01	0.31	-1.02	6,157	30.38	30.74	30.00	2.44	-1.22	1.27
773	2022-09-29	30.32	0.65	-2.10	1,121	30.74	30.74	30.22	1.69	-1.37	0.20
772	2022-09-28	30.97	0.55	1.81	2,778	30.40	31.13	30.40	2.40	1.88	-0.74
771	2022-09-27	30.42	0.04	0.13	1,946	30.81	30.84	30.41	1.40	-1.27	-0.07
770	2022-09-26	30.38	0.38	-1.24	4,190	30.62	30.78	30.37	1.34	-0.78	1.42
769	2022-09-23	30.76	0.55	-1.76	4,445	30.98	30.98	30.51	1.52	-0.71	-0.46
768	2022-09-22	31.31	0.54	-1.70	2,431	31.73	31.73	31.31	1.32	-1.32	-1.05
767	2022-09-21	31.85	0.49	-1.52	404	31.85	31.85	31.85	0.00	0.00	-0.38
766	2022-09-20	32.34	0.46	-1.40	2,653	32.50	32.53	32.24	0.89	-0.49	-1.52
765	2022-09-19	32.80	0.14	0.43	26,160	32.36	32.85	32.36	1.51	1.36	-0.91
764	2022-09-16	32.66	0.24	-0.73	1,449	32.39	32.66	32.39	0.83	0.83	-0.92
763	2022-09-15	32.90	0.40	-1.20	9,532	33.02	33.46	32.90	1.70	-0.36	-1.55
762	2022-09-14	33.30	0.02	-0.06	791	33.43	33.43	33.13	0.90	-0.39	-0.84
761	2022-09-13	33.32	1.52	-4.36	1,511	34.00	34.00	33.32	2.00	-2.00	0.33
760	2022-09-12	34.84	0.29	0.84	2,293	34.76	34.86	34.76	0.29	0.23	-2.41
759	2022-09-09	34.55	0.64	1.89	4,653	34.11	34.55	34.11	1.29	1.29	0.61
758	2022-09-08	33.91	0.30	0.89	3,302	33.28	33.91	33.28	1.89	1.89	0.59
757	2022-09-07	33.61	0.67	2.03	5,890	32.91	33.63	32.91	2.19	2.13	-0.98
756	2022-09-06	32.94	0.30	-0.90	1,240	33.19	33.19	32.94	0.75	-0.75	-0.09
755	2022-09-02	33.24	0.15	-0.45	1,581	33.87	33.87	33.24	1.86	-1.86	-0.15
754	2022-09-01	33.39	0.18	-0.54	8,278	33.24	33.39	32.90	1.47	0.45	1.44
753	2022-08-31	33.57	0.28	-0.83	1,844	33.74	33.89	33.57	0.95	-0.50	-0.98
752	2022-08-30	33.85	0.34	-0.99	2,274	34.34	34.34	33.72	1.81	-1.43	-0.32
751	2022-08-29	34.19	0.31	-0.90	856	34.35	34.35	34.19	0.47	-0.47	0.44
750	2022-08-26	34.50	1.27	-3.55	4,922	35.60	35.60	34.50	3.09	-3.09	-0.43
749	2022-08-25	35.77	0.55	1.56	3,515	35.39	35.77	35.39	1.07	1.07	-0.48
748	2022-08-24	35.22	0.09	0.26	1,568	35.06	35.27	35.06	0.60	0.46	0.48
747	2022-08-23	35.13	0.13	-0.37	1,592	35.17	35.20	35.13	0.20	-0.11	-0.20
746	2022-08-22	35.26	0.86	-2.38	9,047	35.45	35.56	35.26	0.85	-0.54	-0.26
745	2022-08-19	36.12	0.57	-1.55	3,332	36.50	36.50	36.12	1.04	-1.04	-1.85
744	2022-08-18	36.69	0.14	0.38	1,272	36.75	36.75	36.65	0.27	-0.16	-0.52
743	2022-08-17	36.55	0.45	-1.22	2,299	36.86	36.86	36.38	1.30	-0.84	0.55
742	2022-08-16	37.00	0.04	-0.11	3,166	37.00	37.00	36.91	0.24	0.00	-0.38
741	2022-08-15	37.04	0.24	0.65	2,639	36.54	37.04	36.54	1.37	1.37	-0.11
740	2022-08-12	36.80	0.72	2.00	1,294	36.41	36.80	36.22	1.59	1.07	-0.71
739	2022-08-11	36.08	0.10	-0.28	2,370	36.75	36.75	36.04	1.93	-1.82	0.91
738	2022-08-10	36.18	0.91	2.58	3,662	36.10	36.18	36.00	0.50	0.22	1.58
737	2022-08-09	35.27	0.42	-1.18	2,506	35.70	35.70	35.18	1.46	-1.20	2.35
736	2022-08-08	35.69	0.12	-0.34	2,148	36.15	36.15	35.68	1.30	-1.27	0.03
735	2022-08-05	35.81	0.07	-0.20	2,571	35.85	35.85	35.60	0.70	-0.11	0.95
734	2022-08-04	35.88	0.15	0.42	2,904	35.85	35.88	35.81	0.20	0.08	-0.08
733	2022-08-03	35.73	0.62	1.77	1,693	35.28	35.80	35.28	1.47	1.28	0.34
732	2022-08-02	35.11	0.10	-0.28	2,181	35.20	35.20	34.89	0.88	-0.26	0.48
731	2022-08-01	35.21	0.31	-0.87	3,364	35.24	35.26	34.97	0.82	-0.09	-0.03
730	2022-07-29	35.52	0.66	1.89	8,310	35.02	35.52	35.01	1.46	1.43	-0.79
729	2022-07-28	34.86	0.42	1.22	17,284	35.00	35.00	34.17	2.37	-0.40	0.46
728	2022-07-27	34.44	0.98	2.93	1,534	33.60	34.44	33.60	2.50	2.50	1.63
727	2022-07-26	33.46	0.45	-1.33	937	33.99	33.99	33.46	1.56	-1.56	0.42
726	2022-07-25	33.91	0.05	-0.15	1,487	34.04	34.04	33.78	0.76	-0.38	0.24
725	2022-07-22	33.96	0.45	-1.31	2,932	34.64	34.64	33.94	2.02	-1.96	0.24
724	2022-07-21	34.41	0.41	1.21	1,426	33.89	34.41	33.89	1.53	1.53	0.67
723	2022-07-20	34.00	0.28	0.83	13,502	33.82	34.05	33.82	0.68	0.53	-0.32
722	2022-07-19	33.72	1.04	3.18	2,105	32.82	33.72	32.82	2.74	2.74	0.30
721	2022-07-18	32.68	0.19	-0.58	6,580	34.87	34.87	32.59	6.54	-6.28	0.43
720	2022-07-15	32.87	0.72	2.24	729	33.65	33.65	32.80	2.53	-2.32	6.08
719	2022-07-14	32.15	0.19	-0.59	13,192	31.75	32.18	31.74	1.39	1.26	4.67
718	2022-07-13	32.34	0.10	-0.31	20,470	31.95	32.44	31.95	1.53	1.22	-1.82
717	2022-07-12	32.44	0.31	-0.95	1,930	32.65	32.72	32.44	0.86	-0.64	-1.51
716	2022-07-11	32.75	0.51	-1.53	3,075	33.34	33.34	32.75	1.77	-1.77	-0.31
715	2022-07-08	33.26	0.02	0.06	5,230	33.20	33.44	33.12	0.96	0.18	0.24
714	2022-07-07	33.24	0.61	1.87	2,828	33.00	33.24	33.00	0.73	0.73	-0.12
713	2022-07-06	32.63	0.12	0.37	2,478	32.84	32.84	32.37	1.43	-0.64	1.13
712	2022-07-05	32.51	0.28	0.87	1,513	31.70	32.51	31.70	2.56	2.56	1.02
711	2022-07-01	32.23	0.21	0.66	11,848	32.13	32.23	31.95	0.87	0.31	-1.64
710	2022-06-30	32.02	0.36	-1.11	24,201	31.79	32.34	31.63	2.23	0.72	0.34
709	2022-06-29	32.38	0.15	-0.46	1,895	32.50	32.50	32.17	1.02	-0.37	-1.82
708	2022-06-28	32.53	0.79	-2.37	1,999	33.69	33.69	32.53	3.44	-3.44	-0.09
707	2022-06-27	33.32	0.14	-0.42	3,026	33.45	33.48	33.23	0.75	-0.39	1.11
706	2022-06-24	33.46	1.09	3.37	12,102	32.91	33.46	32.82	1.94	1.67	-0.03
705	2022-06-23	32.37	0.24	0.75	10,240	32.15	32.39	32.15	0.75	0.68	1.67
704	2022-06-22	32.13	0.09	0.28	533	32.13	32.13	32.13	0.00	0.00	0.06
703	2022-06-21	32.04	0.78	2.50	8,265	31.84	32.15	31.84	0.97	0.63	0.28
702	2022-06-17	31.26	0.37	1.20	2,886	30.84	31.30	30.84	1.49	1.36	1.86
701	2022-06-16	30.89	1.37	-4.25	11,500	31.94	31.94	30.86	3.38	-3.29	-0.16
700	2022-06-15	32.26	0.60	1.90	7,857	32.07	32.56	32.03	1.65	0.59	-0.99
699	2022-06-14	31.66	0.02	-0.06	5,163	31.71	31.96	31.60	1.14	-0.16	1.30
698	2022-06-13	31.68	1.51	-4.55	23,176	32.05	32.40	31.66	2.31	-1.15	0.09
697	2022-06-10	33.19	1.08	-3.15	19,127	34.00	34.00	33.11	2.62	-2.38	-3.43
696	2022-06-09	34.27	0.78	-2.23	2,602	35.00	35.05	34.24	2.31	-2.09	-0.79
695	2022-06-08	35.05	0.41	-1.16	6,141	35.65	35.65	35.05	1.68	-1.68	-0.14
694	2022-06-07	35.46	0.34	0.97	794	35.00	35.46	35.00	1.31	1.31	0.54
693	2022-06-06	35.12	0.16	0.46	2,058	35.56	35.56	35.12	1.24	-1.24	-0.34
692	2022-06-03	34.96	0.76	-2.13	12,774	35.19	35.19	34.96	0.65	-0.65	1.72
691	2022-06-02	35.72	0.91	2.61	8,427	34.66	35.75	34.66	3.14	3.06	-1.48
690	2022-06-01	34.81	0.28	-0.80	4,028	35.56	35.56	34.65	2.56	-2.11	-0.43
689	2022-05-31	35.09	0.28	-0.79	11,048	35.11	35.64	34.97	1.91	-0.06	1.34
688	2022-05-27	35.37	0.98	2.85	3,320	34.90	35.37	34.90	1.35	1.35	-0.74
687	2022-05-26	34.39	0.81	2.41	1,470	34.26	34.44	34.26	0.53	0.38	1.48
686	2022-05-25	33.58	0.51	1.54	344	33.43	33.58	33.43	0.45	0.45	2.03
685	2022-05-24	33.07	0.53	-1.58	6,976	33.45	33.45	32.72	2.18	-1.14	1.09
684	2022-05-23	33.60	0.49	1.48	14,601	33.35	33.65	33.11	1.62	0.75	-0.45
683	2022-05-20	33.11	0.05	-0.15	2,107	33.36	33.36	32.36	3.00	-0.75	0.72
682	2022-05-19	33.16	0.06	-0.18	2,100	32.79	33.25	32.79	1.40	1.13	0.60
681	2022-05-18	33.22	1.38	-3.99	3,541	34.36	34.36	33.14	3.55	-3.32	-1.29
680	2022-05-17	34.60	0.88	2.61	16,422	34.56	34.60	34.04	1.62	0.12	-0.69
679	2022-05-16	33.72	0.47	-1.37	4,692	33.87	34.06	33.72	1.00	-0.44	2.49
678	2022-05-13	34.19	1.07	3.23	13,706	33.73	34.34	33.64	2.08	1.36	-0.94
677	2022-05-12	33.12	0.08	0.24	10,757	32.98	33.12	32.59	1.61	0.42	1.84
676	2022-05-11	33.04	0.66	-1.96	4,576	33.65	34.05	33.04	3.00	-1.81	-0.18
675	2022-05-10	33.70	0.08	0.24	8,125	34.05	34.47	33.27	3.52	-1.03	-0.15
674	2022-05-09	33.62	1.37	-3.92	18,782	34.30	34.34	33.62	2.10	-1.98	1.28
673	2022-05-06	34.99	0.48	-1.35	8,041	35.08	35.19	34.67	1.48	-0.26	-1.97
672	2022-05-05	35.47	1.48	-4.01	8,754	36.79	36.79	35.08	4.65	-3.59	-1.10
671	2022-05-04	36.95	1.05	2.92	5,415	35.90	36.96	35.48	4.12	2.92	-0.43
670	2022-05-03	35.90	0.09	0.25	2,773	35.67	36.07	35.67	1.12	0.64	0.00
669	2022-05-02	35.81	0.32	0.90	3,306	35.65	35.84	35.47	1.04	0.45	-0.39
668	2022-04-29	35.49	1.38	-3.74	3,927	36.36	36.39	35.49	2.48	-2.39	0.45
667	2022-04-28	36.87	0.92	2.56	3,474	36.52	37.00	35.93	2.93	0.96	-1.38
666	2022-04-27	35.95	0.49	-1.34	20,758	35.80	36.50	35.80	1.96	0.42	1.59
665	2022-04-26	36.44	0.77	-2.07	6,167	37.15	37.15	36.00	3.10	-1.91	-1.76
664	2022-04-25	37.21	0.37	1.00	5,978	36.93	37.21	36.68	1.44	0.76	-0.16
663	2022-04-22	36.84	1.10	-2.90	5,299	37.95	37.95	36.84	2.92	-2.92	0.24
662	2022-04-21	37.94	0.61	-1.58	15,237	39.82	39.82	37.90	4.82	-4.72	0.03
661	2022-04-20	38.55	0.09	-0.23	6,343	38.94	38.94	38.55	1.00	-1.00	3.29
660	2022-04-19	38.64	0.78	2.06	3,375	38.02	38.64	38.02	1.63	1.63	0.78
659	2022-04-18	37.86	0.09	-0.24	6,528	37.97	38.08	37.83	0.66	-0.29	0.42
658	2022-04-15	37.95	0.00	0.00	6,058	38.67	38.68	37.95	1.89	-1.86	0.05
657	2022-04-14	37.95	0.55	-1.43	6,058	38.67	38.68	37.95	1.89	-1.86	1.90
656	2022-04-13	38.50	0.54	1.42	727	37.57	38.50	37.57	2.48	2.48	0.44
655	2022-04-12	37.96	0.07	0.18	6,419	38.96	38.96	37.86	2.82	-2.57	-1.03
654	2022-04-11	37.89	0.88	-2.27	8,032	38.28	38.48	37.89	1.54	-1.02	2.82
653	2022-04-08	38.77	0.31	-0.79	1,998	39.10	39.10	38.74	0.92	-0.84	-1.26
652	2022-04-07	39.08	0.01	-0.03	2,491	38.99	39.08	38.71	0.95	0.23	0.05
651	2022-04-06	39.09	0.61	-1.54	2,601	39.35	39.35	38.90	1.14	-0.66	-0.26
650	2022-04-05	39.70	0.72	-1.78	7,675	40.43	40.43	39.65	1.93	-1.81	-0.88
649	2022-04-04	40.42	0.45	1.13	1,439	39.85	40.42	39.85	1.43	1.43	0.02
648	2022-04-01	39.97	0.05	0.13	4,136	40.12	40.12	39.68	1.10	-0.37	-0.30
647	2022-03-31	39.92	0.55	-1.36	14,682	40.45	40.51	39.92	1.46	-1.31	0.50
646	2022-03-30	40.47	0.51	-1.24	2,816	40.97	40.97	40.45	1.27	-1.22	-0.05
645	2022-03-29	40.98	0.76	1.89	5,401	41.10	41.10	40.71	0.95	-0.29	-0.02
644	2022-03-28	40.22	0.51	1.28	2,589	40.20	40.22	39.70	1.29	0.05	2.19
643	2022-03-25	39.71	0.02	-0.05	3,193	40.06	40.06	39.51	1.37	-0.87	1.23
642	2022-03-24	39.73	0.73	1.87	3,579	39.35	39.77	39.29	1.22	0.97	0.83
641	2022-03-23	39.00	0.65	-1.64	3,367	39.60	39.60	39.00	1.52	-1.52	0.90
640	2022-03-22	39.65	0.56	1.43	34,107	39.44	39.70	39.42	0.71	0.53	-0.13
639	2022-03-21	39.09	0.20	-0.51	9,230	39.68	39.68	38.87	2.04	-1.49	0.90
638	2022-03-18	39.29	0.70	1.81	3,258	38.61	39.29	38.60	1.79	1.76	0.99
637	2022-03-17	38.59	0.53	1.39	2,941	38.17	38.64	38.06	1.52	1.10	0.05
636	2022-03-16	38.06	1.11	3.00	2,162	37.50	38.06	37.06	2.67	1.49	0.29
635	2022-03-15	36.95	0.89	2.47	4,789	36.16	36.95	36.16	2.18	2.18	1.49
634	2022-03-14	36.06	0.48	-1.31	5,326	36.95	36.95	36.00	2.57	-2.41	0.28
633	2022-03-11	36.54	0.59	-1.59	4,822	37.00	37.00	36.54	1.24	-1.24	1.12
632	2022-03-10	37.13	0.30	-0.80	8,180	37.32	37.13	36.82	0.83	-0.51	-0.35
631	2022-03-09	37.43	1.24	3.43	6,791	37.30	37.64	37.41	0.62	0.35	-0.29
630	2022-03-08	36.19	0.07	-0.19	7,598	36.18	36.96	36.00	2.65	0.03	3.07
629	2022-03-07	36.26	1.51	-4.00	7,526	37.74	37.74	36.26	3.92	-3.92	-0.22
628	2022-03-04	37.77	0.38	-1.00	3,300	37.90	38.03	37.49	1.42	-0.34	-0.08
627	2022-03-03	38.15	0.49	-1.27	2,129	38.95	38.35	38.15	0.51	-2.05	-0.66
626	2022-03-02	38.64	0.75	1.98	4,153	38.23	38.78	38.00	2.04	1.07	0.80
625	2022-03-01	37.89	1.11	-2.85	7,741	38.46	38.80	37.89	2.37	-1.48	0.90
624	2022-02-28	39.00	0.29	0.75	5,729	38.52	39.00	38.28	1.87	1.25	-1.38
623	2022-02-25	38.71	0.77	2.03	4,176	38.15	38.71	37.86	2.23	1.47	-0.49
622	2022-02-24	37.94	0.96	2.60	17,379	35.51	37.94	35.79	6.05	6.84	0.55
621	2022-02-23	36.98	0.92	-2.43	5,607	38.12	38.20	36.98	3.20	-2.99	-3.98
620	2022-02-22	37.90	0.62	-1.61	6,638	38.00	38.46	37.59	2.29	-0.26	0.58
619	2022-02-18	38.52	0.22	-0.57	6,162	38.85	38.85	38.13	1.85	-0.85	-1.35
618	2022-02-17	38.74	1.16	-2.91	2,649	39.72	39.72	38.72	2.52	-2.47	0.28
617	2022-02-16	39.90	0.22	-0.55	5,008	39.99	39.99	39.49	1.25	-0.23	-0.45
616	2022-02-15	40.12	1.14	2.92	4,213	39.62	40.12	39.50	1.56	1.26	-0.32
615	2022-02-14	38.98	0.06	-0.15	6,383	38.95	39.18	38.77	1.05	0.08	1.64
614	2022-02-11	39.04	1.11	-2.76	7,598	40.15	40.15	38.95	2.99	-2.76	-0.23
613	2022-02-10	40.15	0.85	-2.07	2,719	40.22	40.74	40.00	1.84	-0.17	0.00
612	2022-02-09	41.00	0.89	2.22	2,731	40.66	41.00	40.60	0.98	0.84	-1.90
611	2022-02-08	40.11	0.39	0.98	6,002	39.80	40.12	39.52	1.51	0.78	1.37
610	2022-02-07	39.72	0.21	-0.53	5,011	40.08	40.09	39.72	0.92	-0.90	0.20
609	2022-02-05	39.93	0.00	0.00	4,315	39.49	40.20	39.43	1.95	1.11	0.38
608	2022-02-04	39.93	0.29	0.73	4,315	39.49	40.20	39.43	1.95	1.11	-1.10
607	2022-02-03	39.64	0.95	-2.34	3,465	39.97	40.29	39.64	1.63	-0.83	-0.38
606	2022-02-02	40.59	0.23	0.57	5,768	40.60	40.64	40.26	0.94	-0.02	-1.53
605	2022-02-01	40.36	0.35	0.87	7,245	40.22	40.36	39.83	1.32	0.35	0.59
604	2022-01-31	40.01	1.09	2.80	8,682	39.30	40.01	39.15	2.19	1.81	0.52
603	2022-01-28	38.92	1.14	3.02	20,129	37.50	38.92	37.40	4.05	3.79	0.98
602	2022-01-27	37.78	0.52	-1.36	7,071	38.88	38.88	37.73	2.96	-2.83	-0.74
601	2022-01-26	38.30	0.42	-1.08	6,121	39.23	39.48	38.00	3.77	-2.37	1.51
600	2022-01-25	38.72	0.56	-1.43	21,116	38.52	38.98	38.00	2.54	0.52	1.32
599	2022-01-24	39.28	0.28	0.72	59,891	38.27	39.40	37.30	5.49	2.64	-1.93
598	2022-01-21	39.00	0.85	-2.13	6,571	39.64	39.93	38.99	2.37	-1.61	-1.87
597	2022-01-20	39.85	0.37	-0.92	10,343	40.57	41.05	39.85	2.96	-1.77	-0.53
596	2022-01-19	40.22	0.53	-1.30	9,387	40.83	40.83	40.22	1.49	-1.49	0.87
595	2022-01-18	40.75	0.85	-2.04	12,296	41.29	41.29	40.71	1.40	-1.31	0.20
594	2022-01-14	41.60	0.10	0.24	6,489	41.40	41.60	41.10	1.21	0.48	-0.75
593	2022-01-13	41.50	0.86	-2.03	2,666	42.44	42.44	41.50	2.21	-2.21	-0.24
592	2022-01-12	42.36	0.17	0.40	3,839	42.55	42.55	42.32	0.54	-0.45	0.19
591	2022-01-11	42.19	0.44	1.05	15,158	41.86	42.19	41.48	1.70	0.79	0.85
590	2022-01-10	41.75	0.06	0.14	14,018	41.50	41.75	40.67	2.60	0.60	0.26
589	2022-01-07	41.69	0.41	-0.97	2,708	42.18	42.18	41.69	1.16	-1.16	-0.46
588	2022-01-06	42.10	0.14	-0.33	5,504	42.12	42.43	41.86	1.35	-0.05	0.19
587	2022-01-05	42.24	1.17	-2.70	19,435	43.30	43.30	42.24	2.45	-2.45	-0.28
586	2022-01-04	43.41	0.24	-0.55	37,869	43.67	43.86	43.39	1.08	-0.60	-0.25
585	2022-01-03	43.65	0.33	0.76	9,538	43.64	43.68	43.39	0.66	0.02	0.05
584	2021-12-31	43.32	0.19	-0.44	7,111	43.30	43.60	43.30	0.69	0.05	0.74
583	2021-12-30	43.51	0.12	-0.28	8,351	43.47	43.78	43.46	0.74	0.09	-0.48
582	2021-12-29	43.63	0.07	0.16	3,221	43.57	43.63	43.57	0.14	0.14	-0.37
581	2021-12-28	43.56	0.22	-0.50	5,872	43.94	43.94	43.54	0.91	-0.86	0.02
580	2021-12-27	43.78	0.58	1.34	3,627	43.59	43.78	43.59	0.44	0.44	0.37
579	2021-12-23	43.20	0.39	0.91	4,430	43.00	43.30	43.00	0.70	0.47	0.90
578	2021-12-22	42.81	0.47	1.11	3,323	42.42	42.81	42.40	0.97	0.92	0.44
577	2021-12-21	42.34	0.99	2.39	5,730	41.56	42.34	41.56	1.88	1.88	0.19
576	2021-12-20	41.35	0.54	-1.29	17,790	41.80	41.80	41.03	1.84	-1.08	0.51
575	2021-12-17	41.89	0.24	-0.57	4,316	41.91	42.16	41.89	0.64	-0.05	-0.21
574	2021-12-16	42.13	0.60	-1.40	3,430	42.56	42.65	42.09	1.32	-1.01	-0.52
573	2021-12-15	42.73	0.77	1.84	6,814	42.12	42.73	41.70	2.45	1.45	-0.40
572	2021-12-14	41.96	0.44	-1.04	5,755	41.94	42.19	41.74	1.07	0.05	0.38
571	2021-12-13	42.40	0.57	-1.33	4,631	42.99	42.99	42.40	1.37	-1.37	-1.08
570	2021-12-10	42.97	0.34	0.80	5,474	42.96	42.97	42.75	0.51	0.02	0.05
569	2021-12-09	42.63	0.66	-1.52	21,036	43.23	43.23	42.63	1.39	-1.39	0.77
568	2021-12-08	43.29	0.27	0.63	5,475	43.10	43.29	43.01	0.65	0.44	-0.14
567	2021-12-07	43.02	1.09	2.60	13,001	43.03	43.12	42.75	0.86	-0.02	0.19
566	2021-12-06	41.93	0.42	1.01	13,342	41.68	41.96	41.35	1.46	0.60	2.62
565	2021-12-03	41.51	0.67	-1.59	12,512	42.40	42.40	41.11	3.04	-2.10	0.41
564	2021-12-02	42.18	0.26	0.62	15,125	41.62	42.34	41.62	1.73	1.35	0.52
563	2021-12-01	41.92	0.26	-0.62	19,516	42.89	42.89	41.79	2.56	-2.26	-0.72
562	2021-11-30	42.18	0.97	-2.25	3,802	42.99	43.05	42.16	2.07	-1.88	1.68
561	2021-11-29	43.15	0.83	1.96	5,096	42.93	43.16	42.61	1.28	0.51	-0.37
560	2021-11-26	42.32	1.01	-2.33	16,145	42.75	42.75	42.32	1.01	-1.01	1.44
559	2021-11-24	43.33	0.32	0.74	3,934	42.84	43.33	42.00	3.10	1.14	-1.34
558	2021-11-23	43.01	0.20	-0.46	19,103	43.23	43.23	42.63	1.39	-0.51	-0.40
557	2021-11-22	43.21	0.39	-0.89	4,961	43.86	43.88	43.21	1.53	-1.48	0.05
556	2021-11-19	43.60	0.03	-0.07	7,808	43.77	43.77	43.60	0.39	-0.39	0.60
555	2021-11-18	43.63	0.08	0.18	5,301	43.80	43.81	43.50	0.71	-0.39	0.32
554	2021-11-17	43.55	0.29	-0.66	3,841	43.73	43.88	43.50	0.87	-0.41	0.57
553	2021-11-16	43.84	0.41	0.94	7,686	43.31	43.92	43.31	1.41	1.22	-0.25
552	2021-11-15	43.43	0.14	-0.32	5,048	43.86	43.86	43.30	1.28	-0.98	-0.28
551	2021-11-12	43.57	0.31	0.72	8,350	43.53	43.60	43.26	0.78	0.09	0.67
550	2021-11-11	43.26	0.04	0.09	1,970	43.41	43.41	43.26	0.35	-0.35	0.62
549	2021-11-10	43.22	0.34	-0.78	14,846	43.48	43.64	43.11	1.22	-0.60	0.44
548	2021-11-09	43.56	0.72	-1.63	8,987	44.28	44.28	43.52	1.72	-1.63	-0.18
547	2021-11-08	44.28	0.41	0.93	9,127	44.00	44.28	43.94	0.77	0.64	0.00
546	2021-11-05	43.87	0.01	0.02	8,847	43.99	44.13	43.76	0.84	-0.27	0.30
545	2021-11-04	43.86	0.68	1.57	6,346	43.39	43.86	43.39	1.08	1.08	0.30
544	2021-11-03	43.18	0.30	0.70	8,776	42.80	43.18	42.80	0.89	0.89	0.49
543	2021-11-02	42.88	0.05	0.12	2,761	42.99	42.99	42.85	0.33	-0.26	-0.19
542	2021-11-01	42.83	0.18	0.42	8,230	42.74	42.90	42.74	0.37	0.21	0.37
541	2021-10-29	42.65	0.25	0.59	2,771	42.18	42.65	42.18	1.11	1.11	0.21
540	2021-10-28	42.40	0.34	0.81	5,931	42.30	42.40	42.27	0.31	0.24	-0.52
539	2021-10-27	42.06	0.34	-0.80	5,384	42.49	42.49	42.06	1.01	-1.01	0.57
538	2021-10-26	42.40	0.10	0.24	4,760	42.50	42.84	42.40	1.04	-0.24	0.21
537	2021-10-25	42.30	0.41	0.98	5,817	42.04	42.37	42.00	0.88	0.62	0.47
536	2021-10-22	41.89	0.02	-0.05	1,776	41.99	42.00	41.72	0.67	-0.24	0.36
535	2021-10-21	41.91	0.22	0.53	2,307	41.65	41.91	41.65	0.62	0.62	0.19
534	2021-10-20	41.69	0.01	0.02	4,199	41.77	41.77	41.69	0.19	-0.19	-0.10
533	2021-10-19	41.68	0.31	0.75	3,805	41.70	41.70	41.55	0.36	-0.05	0.22
532	2021-10-18	41.37	0.25	0.61	6,106	40.96	41.39	40.96	1.05	1.00	0.80
531	2021-10-15	41.12	0.35	0.86	1,709	41.06	41.15	41.06	0.22	0.15	-0.39
530	2021-10-14	40.77	0.85	2.13	3,068	40.34	40.77	40.34	1.07	1.07	0.71
529	2021-10-13	39.92	0.19	0.48	16,109	40.07	40.10	39.81	0.72	-0.37	1.05
528	2021-10-12	39.73	0.03	-0.08	4,969	39.84	39.84	39.67	0.43	-0.28	0.86
527	2021-10-11	39.76	0.23	-0.58	4,992	40.02	40.16	39.76	1.00	-0.65	0.20
526	2021-10-08	39.99	0.21	-0.52	3,369	40.20	40.32	39.99	0.82	-0.52	0.08
525	2021-10-07	40.20	0.28	-0.69	8,730	40.43	40.49	40.20	0.72	-0.57	0.00
524	2021-10-06	40.48	0.90	2.27	1,150	39.31	40.48	39.31	2.98	2.98	-0.12
523	2021-10-05	39.58	0.37	0.94	2,842	39.59	39.74	39.32	1.06	-0.03	-0.68
522	2021-10-04	39.21	0.58	-1.46	7,517	39.85	39.85	38.91	2.36	-1.61	0.97
521	2021-10-01	39.79	0.45	1.14	2,623	39.52	39.79	39.12	1.70	0.68	0.15
520	2021-09-30	39.34	0.43	-1.08	3,087	39.77	39.77	39.34	1.08	-1.08	0.46
519	2021-09-29	39.77	0.11	0.28	6,829	39.83	39.90	39.59	0.78	-0.15	0.00
518	2021-09-28	39.66	1.31	-3.20	5,249	40.66	40.66	39.66	2.46	-2.46	0.43
517	2021-09-27	40.97	0.04	0.10	3,704	40.98	40.98	40.70	0.68	-0.02	-0.76
516	2021-09-24	40.93	0.02	-0.05	3,941	40.80	40.96	40.65	0.76	0.32	0.12
515	2021-09-23	40.95	0.63	1.56	2,362	40.59	40.95	40.59	0.89	0.89	-0.37
514	2021-09-22	40.32	0.40	1.00	6,988	39.97	40.38	39.93	1.13	0.88	0.67
513	2021-09-21	39.92	0.23	-0.57	3,858	40.24	40.24	39.91	0.82	-0.80	0.13
512	2021-09-20	40.15	0.47	-1.16	13,405	40.20	40.20	39.47	1.82	-0.12	0.22
511	2021-09-17	40.62	0.37	-0.90	4,330	41.06	41.06	40.61	1.10	-1.07	-1.03
510	2021-09-16	40.99	0.07	0.17	3,341	41.05	41.05	40.73	0.78	-0.15	0.17
509	2021-09-15	40.92	0.36	0.89	3,280	40.67	40.92	40.67	0.61	0.61	0.32
508	2021-09-14	40.56	0.22	-0.54	2,602	40.97	40.97	40.53	1.07	-1.00	0.27
507	2021-09-13	40.78	0.04	0.10	5,167	40.90	40.91	40.60	0.76	-0.29	0.47
506	2021-09-10	40.74	0.30	-0.73	8,807	41.27	41.27	40.74	1.28	-1.28	0.39
505	2021-09-09	41.04	0.10	-0.24	8,350	41.25	41.29	41.04	0.61	-0.51	0.56
504	2021-09-08	41.14	0.15	-0.36	3,106	41.21	41.29	41.04	0.61	-0.17	0.27
503	2021-09-07	41.29	0.47	-1.13	16,778	41.72	42.99	41.29	4.07	-1.03	-0.19
502	2021-09-03	41.76	0.38	0.92	2,435	41.31	41.76	41.31	1.09	1.09	-0.10
501	2021-09-02	41.38	0.16	-0.39	4,536	41.71	41.71	41.30	0.98	-0.79	-0.17
500	2021-09-01	41.54	0.15	0.36	6,786	41.70	41.70	41.39	0.74	-0.38	0.41
499	2021-08-31	41.39	0.01	-0.02	1,923	41.47	41.47	41.30	0.41	-0.19	0.75
498	2021-08-30	41.40	0.14	0.34	4,888	41.37	41.47	41.36	0.27	0.07	0.17
497	2021-08-27	41.26	0.43	1.05	3,588	40.98	41.30	40.96	0.83	0.68	0.27
496	2021-08-26	40.83	0.56	-1.35	5,180	41.19	41.19	40.80	0.95	-0.87	0.37
495	2021-08-25	41.39	0.47	1.15	5,802	41.10	41.39	41.04	0.85	0.71	-0.48
494	2021-08-24	40.92	0.03	0.07	8,408	40.78	41.01	40.78	0.56	0.34	0.44
493	2021-08-23	40.89	0.57	1.41	9,579	42.34	43.00	40.55	5.79	-3.42	-0.27
492	2021-08-20	40.32	0.36	0.90	2,759	40.05	40.39	40.05	0.85	0.67	5.01
491	2021-08-19	39.96	0.09	0.23	10,981	39.71	40.14	39.63	1.28	0.63	0.23
490	2021-08-18	39.87	0.30	-0.75	9,198	40.24	40.25	39.87	0.94	-0.92	-0.40
489	2021-08-17	40.17	0.36	-0.89	6,231	40.53	40.53	39.98	1.36	-0.89	0.17
488	2021-08-16	40.53	0.31	-0.76	6,985	40.72	40.72	40.20	1.28	-0.47	0.00
487	2021-08-13	40.84	0.10	0.25	5,913	40.78	40.84	40.50	0.83	0.15	-0.29
486	2021-08-12	40.74	0.37	0.92	5,517	40.47	40.74	40.25	1.21	0.67	0.10
485	2021-08-11	40.37	0.04	0.10	3,543	40.30	40.41	40.26	0.37	0.17	0.25
484	2021-08-10	40.33	0.20	-0.49	8,504	40.53	40.59	40.33	0.64	-0.49	-0.07
483	2021-08-09	40.53	0.06	-0.15	6,652	40.60	40.60	40.53	0.17	-0.17	0.00
482	2021-08-06	40.59	0.02	-0.05	7,404	40.60	40.67	40.54	0.32	-0.02	0.02
481	2021-08-05	40.61	0.16	0.40	4,592	40.60	40.61	40.46	0.37	0.02	-0.02
480	2021-08-04	40.45	0.06	0.15	8,767	40.40	40.47	40.33	0.35	0.12	0.37
479	2021-08-03	40.39	0.11	-0.27	7,250	40.43	40.43	39.98	1.11	-0.10	0.02
478	2021-08-02	40.50	0.27	0.67	8,761	41.00	41.00	40.23	1.88	-1.22	-0.17
477	2021-07-30	40.23	0.13	-0.32	2,788	40.08	40.46	40.08	0.95	0.37	1.91
476	2021-07-29	40.36	0.16	0.40	1,861	40.36	40.50	40.36	0.35	0.00	-0.69
475	2021-07-28	40.20	0.07	0.17	9,441	40.50	40.50	40.12	0.94	-0.74	0.40
474	2021-07-27	40.13	0.33	-0.82	5,924	40.46	40.46	39.85	1.51	-0.82	0.92
473	2021-07-26	40.46	0.01	-0.02	10,451	40.44	40.48	40.34	0.35	0.05	0.00
472	2021-07-23	40.47	0.40	1.00	2,008	40.32	40.47	40.30	0.42	0.37	-0.07
471	2021-07-22	40.07	0.08	0.20	2,881	40.00	40.07	39.84	0.57	0.17	0.62
470	2021-07-21	39.99	0.42	1.06	18,454	39.77	39.99	39.77	0.55	0.55	0.03
469	2021-07-20	39.57	0.69	1.77	2,337	39.20	39.68	39.20	1.22	0.94	0.51
468	2021-07-19	38.88	0.50	-1.27	8,097	39.18	39.18	38.72	1.17	-0.77	0.82
467	2021-07-16	39.38	0.59	-1.48	14,610	40.05	40.05	39.38	1.67	-1.67	-0.51
466	2021-07-15	39.97	0.13	0.33	14,064	39.79	39.97	39.56	1.03	0.45	0.20
465	2021-07-14	39.84	0.11	-0.28	5,116	40.37	40.37	39.84	1.31	-1.31	-0.13
464	2021-07-13	39.95	0.18	-0.45	7,122	40.07	40.21	39.95	0.65	-0.30	1.05
463	2021-07-12	40.13	0.27	0.68	9,273	39.95	40.18	39.95	0.58	0.45	-0.15
462	2021-07-09	39.86	0.41	1.04	6,076	39.61	39.92	39.61	0.78	0.63	0.23
461	2021-07-08	39.45	0.40	-1.00	6,001	39.14	39.56	39.14	1.07	0.79	0.41
460	2021-07-07	39.85	0.02	0.05	7,494	39.96	39.96	39.80	0.40	-0.28	-1.78
459	2021-07-06	39.83	0.00	0.00	10,491	40.03	40.03	39.60	1.07	-0.50	0.33
458	2021-07-02	39.83	0.28	0.71	18,020	39.73	39.86	39.71	0.38	0.25	0.50
457	2021-07-01	39.55	0.15	0.38	5,151	39.79	39.79	39.45	0.85	-0.60	0.46
456	2021-06-30	39.40	0.15	-0.38	4,190	39.39	39.49	39.39	0.25	0.03	0.99
455	2021-06-29	39.55	0.13	-0.33	3,332	39.77	39.77	39.46	0.78	-0.55	-0.40
454	2021-06-28	39.68	0.40	1.02	5,993	39.35	39.68	39.35	0.84	0.84	0.23
453	2021-06-25	39.28	0.10	0.26	5,878	39.24	39.32	39.21	0.28	0.10	0.18
452	2021-06-24	39.18	0.32	0.82	4,801	39.11	39.25	39.11	0.36	0.18	0.15
451	2021-06-23	38.86	0.05	0.13	5,292	38.95	38.99	38.84	0.39	-0.23	0.64
450	2021-06-22	38.81	0.25	0.65	2,964	38.66	38.81	38.57	0.62	0.39	0.36
449	2021-06-21	38.56	0.43	1.13	4,179	38.35	38.56	38.05	1.33	0.55	0.26
448	2021-06-18	38.13	0.34	-0.88	5,784	38.46	38.46	38.11	0.91	-0.86	0.58
447	2021-06-17	38.47	0.27	0.71	17,070	38.19	38.54	38.19	0.92	0.73	-0.03
446	2021-06-16	38.20	0.22	-0.57	3,791	38.52	38.52	38.03	1.27	-0.83	-0.03
445	2021-06-15	38.42	0.19	-0.49	3,695	38.88	38.90	38.42	1.23	-1.18	0.26
444	2021-06-14	38.61	0.14	0.36	7,496	38.63	38.63	38.44	0.49	-0.05	0.70
443	2021-06-11	38.47	0.16	0.42	3,968	38.50	38.50	38.38	0.31	-0.08	0.42
442	2021-06-10	38.31	0.23	0.60	4,498	38.16	38.35	37.97	1.00	0.39	0.50
441	2021-06-09	38.08	0.12	-0.31	2,605	38.22	38.23	38.08	0.39	-0.37	0.21
440	2021-06-08	38.20	0.01	-0.03	10,553	38.45	38.45	37.99	1.20	-0.65	0.05
439	2021-06-07	38.21	0.00	0.00	5,878	38.40	38.40	38.10	0.78	-0.49	0.63
438	2021-06-04	38.21	0.48	1.27	1,349	37.95	38.24	37.95	0.76	0.69	0.50
437	2021-06-03	37.73	0.29	-0.76	2,073	37.99	37.99	37.73	0.68	-0.68	0.58
436	2021-06-02	38.02	0.05	0.13	5,147	38.14	38.14	38.02	0.31	-0.31	-0.08
435	2021-06-01	37.97	0.05	-0.13	5,888	38.50	38.50	37.97	1.38	-1.38	0.45
434	2021-05-28	38.02	0.12	0.32	8,445	38.18	38.18	38.01	0.45	-0.42	1.26
433	2021-05-27	37.90	0.06	0.16	6,848	37.97	37.97	37.85	0.32	-0.18	0.74
432	2021-05-26	37.84	0.10	-0.26	6,416	38.17	38.17	37.84	0.86	-0.86	0.34
431	2021-05-25	37.94	0.18	0.48	7,827	38.02	38.02	37.76	0.68	-0.21	0.61
430	2021-05-24	37.76	0.50	1.34	4,941	37.59	37.88	37.57	0.82	0.45	0.69
429	2021-05-21	37.26	0.01	-0.03	3,845	37.70	37.70	37.26	1.17	-1.17	0.89
428	2021-05-20	37.27	0.57	1.55	16,509	37.00	37.33	36.97	0.97	0.73	1.15
427	2021-05-19	36.70	0.11	-0.30	7,057	36.49	36.70	36.13	1.56	0.58	0.82
426	2021-05-18	36.81	0.24	-0.65	3,474	37.29	37.29	36.81	1.29	-1.29	-0.87
425	2021-05-17	37.05	0.26	-0.70	6,045	37.39	37.39	36.81	1.55	-0.91	0.65
424	2021-05-14	37.31	0.68	1.86	18,701	37.14	37.52	36.90	1.67	0.46	0.21
423	2021-05-13	36.63	0.36	0.99	1,794	36.79	36.79	36.56	0.63	-0.43	1.39
422	2021-05-12	36.27	0.95	-2.55	24,948	37.10	37.10	36.27	2.24	-2.24	1.43
421	2021-05-11	37.22	0.60	-1.59	12,003	37.22	37.29	36.68	1.64	0.00	-0.32
420	2021-05-10	37.82	0.36	-0.94	70,700	38.58	38.58	37.52	2.75	-1.97	-1.59
419	2021-05-07	38.18	0.41	1.09	10,506	38.00	38.19	37.77	1.11	0.47	1.05
418	2021-05-06	37.77	0.14	0.37	7,146	37.64	37.78	37.38	1.06	0.35	0.61
417	2021-05-05	37.63	0.08	-0.21	7,787	37.89	37.89	37.63	0.69	-0.69	0.03
416	2021-05-04	37.71	0.33	-0.87	15,238	38.00	38.00	37.37	1.66	-0.76	0.48
415	2021-05-03	38.04	0.13	-0.34	7,015	38.48	38.48	38.04	1.14	-1.14	-0.11
414	2021-04-30	38.17	0.25	-0.65	25,831	38.38	38.38	38.11	0.70	-0.55	0.81
413	2021-04-29	38.42	0.11	0.29	7,364	38.53	38.55	38.13	1.09	-0.29	-0.10
412	2021-04-28	38.31	0.12	-0.31	12,249	38.49	38.50	38.30	0.52	-0.47	0.57
411	2021-04-27	38.43	0.10	-0.26	7,243	38.66	38.66	38.35	0.80	-0.59	0.16
410	2021-04-26	38.53	0.15	0.39	12,229	38.63	38.63	38.46	0.44	-0.26	0.34
409	2021-04-23	38.38	0.48	1.27	2,930	38.00	38.46	38.00	1.21	1.00	0.65
408	2021-04-22	37.90	0.31	-0.81	12,577	38.11	38.39	37.89	1.31	-0.55	0.26
407	2021-04-21	38.21	0.39	1.03	4,191	37.91	38.22	37.91	0.82	0.79	-0.26
406	2021-04-20	37.82	0.21	-0.55	10,564	38.29	38.29	37.69	1.57	-1.23	0.24
405	2021-04-19	38.03	0.37	-0.96	20,979	38.53	38.53	37.94	1.53	-1.30	0.68
404	2021-04-16	38.40	0.03	0.08	10,148	38.67	38.67	38.32	0.91	-0.70	0.34
403	2021-04-15	38.37	0.58	1.53	11,182	38.28	38.40	38.13	0.71	0.24	0.78
402	2021-04-14	37.79	0.31	-0.81	4,714	38.00	38.22	37.77	1.18	-0.55	1.30
401	2021-04-13	38.10	0.35	0.93	5,907	37.88	38.13	37.87	0.69	0.58	-0.26
400	2021-04-12	37.75	0.14	0.37	11,321	37.78	37.78	37.57	0.56	-0.08	0.34
399	2021-04-09	37.61	0.47	1.27	8,113	38.00	37.48	37.30	0.47	-1.03	0.45
398	2021-04-08	37.14	0.12	0.32	13,247	37.03	37.37	37.30	0.19	0.30	2.32
397	2021-04-07	37.02	0.04	-0.11	4,056	37.17	37.12	37.00	0.32	-0.40	0.03
396	2021-04-06	37.06	0.06	-0.16	3,178,610,688	37.00	37.16	36.99	0.46	0.16	0.30
395	2021-04-05	37.12	0.58	1.59	1,058,306,752	37.04	37.16	36.89	0.73	0.22	-0.32
394	2021-04-01	36.54	0.51	1.42	10,438	36.50	36.54	36.40	0.38	0.11	1.37
393	2021-03-31	36.03	0.39	1.09	8,675	35.88	36.13	35.90	0.64	0.42	1.30
392	2021-03-30	35.64	0.09	-0.25	10,172	35.77	35.64	35.50	0.39	-0.36	0.67
391	2021-03-29	35.73	0.03	-0.08	5,804	35.71	35.82	35.53	0.81	0.06	0.11
390	2021-03-26	35.76	0.48	1.36	2,677	35.53	35.76	35.35	1.15	0.65	-0.14
389	2021-03-25	35.28	0.13	-0.37	8,726	35.23	35.21	34.74	1.33	0.14	0.71
388	2021-03-24	35.41	0.31	-0.87	5,576	36.03	35.70	35.14	1.55	-1.72	-0.51
387	2021-03-23	35.72	0.24	-0.67	8,975	36.15	36.16	35.40	2.10	-1.19	0.87
386	2021-03-22	35.96	0.60	1.70	6,323	35.77	35.96	35.53	1.20	0.53	0.53
385	2021-03-19	35.36	0.12	-0.34	3,917	35.61	35.50	35.33	0.48	-0.70	1.16
384	2021-03-18	35.48	0.78	-2.15	9,102	36.15	35.91	35.40	1.41	-1.85	0.37
383	2021-03-17	36.26	0.11	0.30	2,926	36.10	36.26	35.82	1.22	0.44	-0.30
382	2021-03-16	36.15	0.14	-0.39	22,627	36.61	36.61	36.14	1.28	-1.26	-0.14
381	2021-03-15	36.29	0.29	0.81	7,133	36.26	36.29	35.94	0.97	0.08	0.88
380	2021-03-12	36.00	0.04	-0.11	6,830	36.07	36.07	35.74	0.91	-0.19	0.72
379	2021-03-11	36.04	0.60	1.69	3,702	35.78	36.12	35.76	1.01	0.73	0.08
378	2021-03-10	35.44	0.10	0.28	7,377	36.02	35.80	35.44	1.00	-1.61	0.96
377	2021-03-09	35.34	0.98	2.85	10,798	35.27	35.53	35.03	1.42	0.20	1.92
376	2021-03-08	34.36	0.47	-1.35	8,962	35.15	35.15	34.36	2.25	-2.25	2.65
375	2021-03-05	34.83	0.71	2.08	11,061	34.81	34.83	33.75	3.10	0.06	0.92
374	2021-03-04	34.12	0.82	-2.35	8,994	35.19	35.19	33.82	3.89	-3.04	2.02
373	2021-03-03	34.94	0.66	-1.85	13,402	35.61	35.61	34.94	1.88	-1.88	0.72
372	2021-03-02	35.60	0.50	-1.39	6,945	36.46	36.47	35.60	2.39	-2.36	0.03
371	2021-03-01	36.10	0.92	2.62	10,339	35.87	36.15	35.86	0.81	0.64	1.00
370	2021-02-26	35.18	0.04	-0.11	6,725	35.24	35.52	35.00	1.48	-0.17	1.96
369	2021-02-25	35.22	1.18	-3.24	9,185	36.39	36.39	35.03	3.74	-3.22	0.06
368	2021-02-24	36.40	0.63	1.76	6,577	35.99	36.40	35.58	2.28	1.14	-0.03
367	2021-02-23	35.77	0.02	-0.06	14,568	35.50	35.89	34.81	3.04	0.76	0.62
366	2021-02-22	35.79	0.58	-1.59	12,752	36.36	36.36	35.84	1.43	-1.57	-0.81
365	2021-02-19	36.37	0.02	-0.05	5,662	36.88	36.63	36.40	0.62	-1.38	-0.03
364	2021-02-18	36.39	0.15	-0.41	4,977	36.51	36.51	36.12	1.07	-0.33	1.35

VEGN Investment Calculator

This calculator shows the potential of VEGN stock.
Just pick a start date, end date and click Calculate.

Ticker:

VEGN

Date start:

2019-09-10 open

Date end:

2023-02-09 close

Duration:

3 years 153 days

Trading days:

862

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2019-09-10 open

1,000.00

Shares bought: 40.00

Stock price: 25.00

SELL

Value on 2023-02-09 close

1,421.00

Dividends (5)

0.91%

+13.00

Stock growth

99.09%

+408.00

NET: +421.00

Total ROI: +42.10% (1.42x)

Annualised: +10.82% (1.11x)

Dividends ROI: +1.30% (1.01x)

Dividend Yield: +0.38% (1.00x)

Stock price: 35.20

Duration: 3 years 153 days

Trading days: 862

HIGHEST VALUE

Value on 2021-11-08

1,784.20

Dividends (5)

0.73%

+13.00

Stock growth

99.27%

+771.20

NET: +784.20

Total ROI: +78.42% (1.78x)

Annualised: +30.67% (1.31x)

Dividends ROI: +1.30% (1.01x)

Dividend Yield: 0.00% (1.00x)

Stock price: 44.28

Duration: 2 years 60 days

Trading days: 546

LOWEST VALUE

Value on 2020-03-23

760.24

Dividends (2)

0.77%

+5.84

Stock growth

99.23%

-245.60

NET: -239.76

Max drawdown: -23.98% (0.76x)

Annualised: -40.14% (0.60x)

Dividends ROI: +0.58% (1.01x)

Dividend Yield: 0.00% (1.00x)

Stock price: 18.86

Duration: 195 days

Trading days: 134

SELL

Value on 2023-02-09 close

1,408.00

NET: +408.00

ROI: +40.80% (1.41x)

Annualised: +10.53% (1.11x)

Stock price: 35.20

Duration: 3 years 153 days

Trading days: 862

HIGHEST VALUE

Value on 2021-11-08

1,771.20

NET: +771.20

ROI: +77.12% (1.77x)

Annualised: +30.23% (1.30x)

Stock price: 44.28

Duration: 2 years 60 days

Trading days: 546

LOWEST VALUE

Value on 2020-03-23

754.40

NET: -245.60

Max drawdown: -24.56% (0.75x)

Annualised: -40.99% (0.59x)

Stock price: 18.86

Duration: 195 days

Trading days: 134

VEGN Monthly statistics

This section shows monthly performance of VEGN stock.
There are 42 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	7	35.85 2023-02-02	34.45 2023-02-01	34.47 2023-02-01	35.20 2023-02-09	2.12	4.00	-0.06
2023 January	20	34.73 2023-01-27	31.18 2023-01-03	31.57 2023-01-03	34.55 2023-01-31	9.44	10.01	-1.24
2022 December	21	34.38 2022-12-01	30.86 2022-12-28	34.38 2022-12-01	31.44 2022-12-30	-8.55	0.00	-10.24
2022 November	20	34.07 2022-11-30	30.81 2022-11-04	32.95 2022-11-01	34.07 2022-11-30	3.40	3.40	-6.49
2022 October	21	32.54 2022-10-28	28.74 2022-10-13	30.39 2022-10-03	32.27 2022-10-31	6.19	7.07	-5.43
2022 September	21	34.86 2022-09-12	30.00 2022-09-30	33.24 2022-09-01	30.01 2022-09-30	-9.72	4.87	-9.75
2022 August	23	37.04 2022-08-15	33.57 2022-08-31	35.24 2022-08-01	33.57 2022-08-31	-4.74	5.11	-4.74
2022 July	20	35.52 2022-07-29	31.70 2022-07-05	32.13 2022-07-01	35.52 2022-07-29	10.55	10.55	-1.34
2022 June	21	35.75 2022-06-02	30.84 2022-06-17	35.56 2022-06-01	32.02 2022-06-30	-9.96	0.53	-13.27
2022 May	21	36.96 2022-05-04	32.36 2022-05-20	35.65 2022-05-02	35.09 2022-05-31	-1.57	3.67	-9.23
2022 April	21	40.43 2022-04-05	35.49 2022-04-29	40.12 2022-04-01	35.49 2022-04-29	-11.54	0.77	-11.54
2022 March	23	41.10 2022-03-29	36.00 2022-03-14	38.46 2022-03-01	39.92 2022-03-31	3.80	6.86	-6.40
2022 February	20	41.00 2022-02-09	35.79 2022-02-24	40.22 2022-02-01	39.00 2022-02-28	-3.03	1.94	-11.01
2022 January	20	43.86 2022-01-04	37.30 2022-01-24	43.64 2022-01-03	40.01 2022-01-31	-8.32	0.50	-14.53
2021 December	22	43.94 2021-12-28	41.03 2021-12-20	42.89 2021-12-01	43.32 2021-12-31	1.00	2.45	-4.34
2021 November	21	44.28 2021-11-09	42.00 2021-11-24	42.74 2021-11-01	42.18 2021-11-30	-1.31	3.60	-1.73
2021 October	21	42.84 2021-10-26	38.91 2021-10-04	39.52 2021-10-01	42.65 2021-10-29	7.92	8.40	-1.54
2021 September	21	42.99 2021-09-07	39.34 2021-09-30	41.70 2021-09-01	39.34 2021-09-30	-5.66	3.09	-5.66
2021 August	22	43.00 2021-08-23	39.63 2021-08-19	41.00 2021-08-02	41.39 2021-08-31	0.95	4.88	-3.34
2021 July	21	40.50 2021-07-29	38.72 2021-07-19	39.79 2021-07-01	40.23 2021-07-30	1.11	1.78	-2.69
2021 June	22	39.77 2021-06-29	37.73 2021-06-03	38.50 2021-06-01	39.40 2021-06-30	2.34	3.30	-2.00
2021 May	20	38.58 2021-05-10	36.13 2021-05-19	38.48 2021-05-03	38.02 2021-05-28	-1.20	0.26	-6.11
2021 April	21	38.67 2021-04-16	36.40 2021-04-01	36.50 2021-04-01	38.17 2021-04-30	4.58	5.95	-0.27
2021 March	23	36.61 2021-03-16	33.75 2021-03-05	35.87 2021-03-01	36.03 2021-03-31	0.45	2.06	-5.91
2021 February	19	36.86 2021-02-16	34.46 2021-02-01	34.60 2021-02-01	35.18 2021-02-26	1.68	6.53	-0.40
2021 January	19	37.45 2021-01-04	33.89 2021-01-04	34.94 2021-01-04	34.29 2021-01-29	-1.86	7.18	-3.01
2020 December	22	34.57 2020-12-09	33.13 2020-12-11	33.34 2020-12-01	34.53 2020-12-31	3.57	3.69	-0.63
2020 November	20	35.00 2020-11-09	29.52 2020-11-02	29.99 2020-11-02	32.98 2020-11-30	9.97	16.71	-1.57
2020 October	22	32.23 2020-10-12	29.19 2020-10-30	30.60 2020-10-01	29.47 2020-10-30	-3.69	5.33	-4.61
2020 September	21	32.41 2020-09-02	28.97 2020-09-24	31.82 2020-09-01	30.50 2020-09-30	-4.15	1.85	-8.96
2020 August	21	31.74 2020-08-31	29.05 2020-08-03	29.05 2020-08-03	31.66 2020-08-31	8.98	9.26	0.00
2020 July	22	29.15 2020-07-21	27.51 2020-07-01	27.54 2020-07-01	28.96 2020-07-31	5.16	5.85	-0.11
2020 June	22	28.37 2020-06-10	26.29 2020-06-15	26.90 2020-06-01	27.46 2020-06-30	2.08	5.46	-2.27
2020 May	20	27.00 2020-05-28	24.15 2020-05-14	25.00 2020-05-01	26.83 2020-05-29	7.32	8.00	-3.40
2020 April	21	25.50 2020-04-29	20.94 2020-04-03	21.54 2020-04-01	25.19 2020-04-30	16.95	18.38	-2.79
2020 March	22	26.96 2020-03-04	18.86 2020-03-23	25.50 2020-03-02	22.19 2020-03-31	-12.98	5.73	-26.04
2020 February	19	29.53 2020-02-20	24.63 2020-02-28	27.77 2020-02-03	25.33 2020-02-28	-8.79	6.34	-11.31
2020 January	21	28.73 2020-01-24	27.23 2020-01-06	27.56 2020-01-02	27.64 2020-01-31	0.29	4.25	-1.20
2019 December	21	28.56 2019-12-31	25.98 2019-12-03	26.98 2019-12-02	27.28 2019-12-31	1.11	5.86	-3.71
2019 November	20	27.34 2019-11-08	25.63 2019-11-01	25.63 2019-11-01	26.62 2019-11-29	3.86	6.67	0.00
2019 October	23	26.50 2019-10-29	23.94 2019-10-03	24.99 2019-10-01	25.58 2019-10-31	2.36	6.04	-4.20
2019 September	15	25.57 2019-09-12	24.71 2019-09-27	25.00 2019-09-10	24.91 2019-09-30	-0.36	2.28	-1.16

VEGN Dividends

This table shows historical dividends paid by VEGN.
There were at least 5 dividends paid by VEGN.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.07	0.96		72.6				0.24
2020-12-15	0.09100	1.08	quaterly	91	-	-	-	0.27
2020-09-15	0.02400	0.31	quaterly	91	2020-09-16	2020-09-17	2020-09-14	0.08
2020-06-16	0.06400	0.94	quaterly	91	2020-06-17	2020-06-18	2020-06-15	0.23
2020-03-17	0.06600	1.24	quaterly	90	2020-03-18	2020-03-19	2020-03-16	0.31
2019-12-18	0.08000	1.20	quaterly	0	2019-12-19	2019-12-20	2019-12-17	0.30

VEGN Stock Splits

This table shows VEGN stock splits.

There are no VEGN stock splits to display.

VEGN Basic Information

Ticker, symbol:

VEGN
Full title:

US Vegan Climate ETF
First trading day:

2019-09-10
Last trading day:

2023-02-09
Total trading days:

863
Last close price:

35.20 (+1.00%)
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance, before fees and expenses, of the Beyond Investing US Vegan Climate Index. The index's construction begins with the constituents of the Solactive US Large Cap Index, consisting of approximately 500 of the largest U.S.-listed companies. Under normal circumstances, at least 80% of the fund's total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the index.
Phone number:

800-617-0004

Best intraday sessions of VEGN

This table shows top 100 best intraday sessions of VEGN.

Position	Date	Percentage
1	2022-02-24	6.84
2	2020-03-13	5.03
3	2020-03-24	4.98
4	2020-03-02	4.82
5	2022-10-13	4.73
6	2020-03-26	4.63
7	2022-11-30	4.22
8	2022-01-28	3.79
9	2020-03-17	3.61
10	2020-03-19	3.28
11	2022-06-02	3.06
12	2021-10-06	2.98
13	2022-05-04	2.92
14	2020-04-06	2.84
15	2020-04-02	2.82
16	2022-07-19	2.74
17	2022-10-28	2.68
18	2022-01-24	2.64
19	2020-05-14	2.60
20	2022-07-05	2.56
21	2022-07-27	2.50
22	2022-04-13	2.48
23	2020-03-30	2.35
24	2023-01-06	2.33
25	2020-03-18	2.30
26	2022-10-21	2.30
27	2020-02-28	2.26
28	2022-12-02	2.23
29	2020-06-15	2.23
30	2020-09-25	2.19
31	2022-10-25	2.19
32	2022-03-15	2.18
33	2022-09-07	2.13
34	2023-02-01	2.12
35	2023-02-07	1.98
36	2022-09-08	1.89
37	2022-09-28	1.88
38	2021-12-21	1.88
39	2022-10-04	1.83
40	2022-01-31	1.81
41	2020-04-29	1.76
42	2022-03-18	1.76
43	2020-06-30	1.70
44	2022-06-24	1.67
45	2022-12-12	1.65
46	2020-08-20	1.64
47	2022-04-19	1.63
48	2020-05-04	1.57
49	2022-07-21	1.53
50	2022-11-10	1.51
51	2020-05-18	1.50
52	2021-01-07	1.50
53	2022-03-16	1.49
54	2020-03-04	1.47
55	2022-02-25	1.47
56	2020-04-08	1.46
57	2021-12-15	1.45
58	2022-07-29	1.43
59	2022-04-04	1.43
60	2020-04-27	1.43
61	2023-01-23	1.41
62	2023-01-27	1.38
63	2022-08-15	1.37
64	2020-07-14	1.36
65	2022-09-19	1.36
66	2022-05-13	1.36
67	2022-06-17	1.36
68	2022-11-22	1.35
69	2020-03-10	1.35
70	2021-12-02	1.35
71	2022-05-27	1.35
72	2022-06-07	1.31
73	2022-09-09	1.29
74	2022-08-03	1.28
75	2020-06-05	1.27
76	2022-07-14	1.26
77	2022-02-15	1.26
78	2020-05-29	1.25
79	2022-02-28	1.25
80	2022-07-13	1.22
81	2021-11-16	1.22
82	2020-01-28	1.18
83	2020-05-20	1.16
84	2020-08-12	1.15
85	2021-02-24	1.14
86	2021-11-24	1.14
87	2022-05-19	1.13
88	2021-10-29	1.11
89	2022-02-05	1.11
90	2022-02-04	1.11
91	2022-03-17	1.10
92	2022-12-23	1.09
93	2021-09-03	1.09
94	2021-11-04	1.08
95	2022-03-02	1.07
96	2022-08-25	1.07
97	2021-10-14	1.07
98	2022-08-12	1.07
99	2020-08-26	1.07
100	2023-01-20	1.06

Worst intraday sessions of VEGN

This table shows the worst 100 intraday sessions of VEGN.

Position	Date	Percentage
1	2020-03-16	-10.98
2	2020-03-09	-7.34
3	2022-07-18	-6.28
4	2020-03-20	-5.06
5	2022-04-21	-4.72
6	2019-12-31	-4.48
7	2020-11-09	-4.28
8	2020-02-25	-4.26
9	2020-06-11	-4.17
10	2022-03-07	-3.92
11	2022-05-05	-3.59
12	2020-03-03	-3.54
13	2019-10-02	-3.52
14	2022-06-28	-3.44
15	2021-08-23	-3.42
16	2020-09-03	-3.33
17	2022-05-18	-3.32
18	2022-06-16	-3.29
19	2021-02-25	-3.22
20	2020-04-21	-3.11
21	2022-08-26	-3.09
22	2021-03-04	-3.04
23	2020-12-09	-3.01
24	2022-02-23	-2.99
25	2022-11-02	-2.98
26	2020-04-07	-2.96
27	2020-02-27	-2.94
28	2020-11-06	-2.94
29	2022-04-22	-2.92
30	2020-09-23	-2.83
31	2022-01-27	-2.83
32	2020-11-27	-2.76
33	2022-02-11	-2.76
34	2020-09-10	-2.67
35	2020-06-26	-2.67
36	2022-04-12	-2.57
37	2022-02-17	-2.47
38	2021-09-28	-2.46
39	2020-06-24	-2.46
40	2022-01-05	-2.45
41	2020-03-11	-2.43
42	2022-03-14	-2.41
43	2021-01-27	-2.41
44	2022-04-29	-2.39
45	2020-07-13	-2.38
46	2022-06-10	-2.38
47	2019-12-02	-2.37
48	2022-01-26	-2.37
49	2021-03-02	-2.36
50	2020-10-19	-2.35
51	2020-05-26	-2.34
52	2020-05-01	-2.32
53	2022-07-15	-2.32
54	2020-07-16	-2.28
55	2021-12-01	-2.26
56	2021-03-08	-2.25
57	2021-05-12	-2.24
58	2022-11-01	-2.22
59	2022-01-13	-2.21
60	2021-01-04	-2.18
61	2023-01-18	-2.12
62	2022-06-01	-2.11
63	2022-10-14	-2.10
64	2021-12-03	-2.10
65	2022-06-09	-2.09
66	2022-12-13	-2.08
67	2022-03-03	-2.05
68	2019-10-24	-2.02
69	2020-04-01	-2.00
70	2022-09-13	-2.00
71	2022-05-09	-1.98
72	2021-05-10	-1.97
73	2022-07-22	-1.96
74	2022-04-26	-1.91
75	2021-03-03	-1.88
76	2021-11-30	-1.88
77	2022-04-15	-1.86
78	2022-09-02	-1.86
79	2022-04-14	-1.86
80	2021-03-18	-1.85
81	2021-01-11	-1.84
82	2019-10-29	-1.84
83	2019-10-17	-1.83
84	2020-10-26	-1.82
85	2022-08-11	-1.82
86	2022-05-11	-1.81
87	2022-04-05	-1.81
88	2021-01-29	-1.80
89	2020-03-12	-1.78
90	2020-05-13	-1.78
91	2022-07-11	-1.77
92	2020-03-31	-1.77
93	2022-01-20	-1.77
94	2020-07-23	-1.75
95	2020-05-06	-1.74
96	2020-05-12	-1.73
97	2021-03-24	-1.72
98	2022-10-10	-1.71
99	2020-10-28	-1.70
100	2022-06-08	-1.68

Best after-hours sessions of VEGN

This table shows top 100 best after-hours sessions of VEGN.

Position	Date	Percentage
1	2022-07-15	6.08
2	2020-11-06	5.06
3	2021-08-20	5.01
4	2020-03-12	4.96
5	2019-12-30	4.96
6	2022-11-09	4.78
7	2020-04-03	4.77
8	2022-07-14	4.67
9	2020-04-06	3.86
10	2020-03-23	3.83
11	2020-05-22	3.73
12	2022-04-20	3.29
13	2020-11-25	3.25
14	2020-03-09	3.25
15	2022-03-08	3.07
16	2020-11-05	3.06
17	2020-11-03	3.00
18	2020-06-11	2.84
19	2022-04-11	2.82
20	2020-11-04	2.78
21	2021-03-08	2.65
22	2020-03-03	2.63
23	2021-12-06	2.62
24	2022-10-14	2.56
25	2019-10-23	2.54
26	2022-12-12	2.49
27	2022-05-16	2.49
28	2022-08-09	2.35
29	2020-04-13	2.32
30	2021-04-08	2.32
31	2022-11-14	2.21
32	2020-04-16	2.20
33	2022-03-28	2.19
34	2020-04-08	2.19
35	2020-09-08	2.16
36	2021-01-07	2.16
37	2019-10-16	2.11
38	2022-10-31	2.11
39	2022-05-25	2.03
40	2020-11-02	2.02
41	2021-03-04	2.02
42	2020-06-15	1.99
43	2020-03-24	1.99
44	2021-02-26	1.96
45	2020-10-06	1.93
46	2021-03-09	1.92
47	2021-07-30	1.91
48	2023-01-06	1.90
49	2022-04-14	1.90
50	2020-09-25	1.88
51	2022-06-17	1.86
52	2020-07-15	1.86
53	2022-05-12	1.84
54	2020-03-25	1.82
55	2020-09-11	1.81
56	2020-04-21	1.80
57	2020-05-15	1.80
58	2019-10-01	1.79
59	2020-10-30	1.76
60	2020-10-20	1.73
61	2022-06-03	1.72
62	2020-04-28	1.71
63	2022-10-03	1.70
64	2021-11-30	1.68
65	2019-09-11	1.67
66	2022-06-23	1.67
67	2020-05-04	1.67
68	2020-04-07	1.65
69	2022-02-14	1.64
70	2022-07-27	1.63
71	2020-02-03	1.61
72	2020-12-08	1.59
73	2022-04-27	1.59
74	2022-08-10	1.58
75	2020-06-01	1.56
76	2020-11-24	1.55
77	2020-12-11	1.53
78	2019-10-28	1.52
79	2022-01-26	1.51
80	2022-03-15	1.49
81	2022-05-26	1.48
82	2020-05-26	1.48
83	2020-05-06	1.45
84	2020-11-13	1.45
85	2022-09-01	1.44
86	2021-11-26	1.44
87	2021-05-12	1.43
88	2022-09-26	1.42
89	2020-07-01	1.41
90	2020-09-01	1.41
91	2020-10-09	1.40
92	2021-05-13	1.39
93	2021-02-01	1.37
94	2022-02-08	1.37
95	2021-04-01	1.37
96	2020-05-05	1.36
97	2019-11-29	1.35
98	2020-11-12	1.35
99	2021-02-18	1.35
100	2022-05-31	1.34

Worst after-hours sessions of VEGN

This table shows the worst 100 after-hours sessions of VEGN.

Position	Date	Percentage
1	2020-03-11	-7.14
2	2020-03-17	-5.16
3	2022-02-23	-3.98
4	2020-02-27	-3.77
5	2020-03-18	-3.73
6	2022-06-10	-3.43
7	2022-10-06	-3.23
8	2020-02-21	-3.11
9	2020-03-04	-3.08
10	2020-03-31	-2.93
11	2020-03-26	-2.89
12	2020-09-04	-2.67
13	2020-03-05	-2.65
14	2022-12-01	-2.64
15	2022-09-12	-2.41
16	2022-10-12	-2.34
17	2020-03-10	-2.30
18	2022-11-25	-2.15
19	2020-04-14	-2.09
20	2020-06-10	-2.06
21	2020-10-27	-2.02
22	2020-03-13	-2.02
23	2022-05-06	-1.97
24	2022-01-24	-1.93
25	2020-10-01	-1.92
26	2022-02-09	-1.90
27	2022-01-21	-1.87
28	2022-08-19	-1.85
29	2022-06-29	-1.82
30	2022-07-13	-1.82
31	2021-07-07	-1.78
32	2022-04-26	-1.76
33	2022-12-02	-1.65
34	2022-07-01	-1.64
35	2021-05-10	-1.59
36	2022-11-16	-1.58
37	2022-09-15	-1.55
38	2022-02-02	-1.53
39	2022-09-20	-1.52
40	2022-07-12	-1.51
41	2022-06-02	-1.48
42	2019-10-07	-1.46
43	2020-01-24	-1.44
44	2022-12-21	-1.41
45	2022-02-28	-1.38
46	2020-09-16	-1.38
47	2022-04-28	-1.38
48	2022-02-18	-1.35
49	2020-02-26	-1.34
50	2021-11-24	-1.34
51	2023-01-04	-1.32
52	2022-05-18	-1.29
53	2022-11-08	-1.29
54	2022-12-14	-1.27
55	2022-04-08	-1.26
56	2020-05-12	-1.24
57	2020-06-12	-1.23
58	2022-11-15	-1.23
59	2022-05-05	-1.10
60	2022-02-04	-1.10
61	2021-12-13	-1.08
62	2022-09-22	-1.05
63	2021-09-17	-1.03
64	2023-01-24	-1.03
65	2022-04-12	-1.03
66	2020-01-30	-1.03
67	2023-01-18	-1.01
68	2022-06-15	-0.99
69	2022-09-07	-0.98
70	2022-08-31	-0.98
71	2022-10-18	-0.95
72	2022-05-13	-0.94
73	2022-09-16	-0.92
74	2022-09-19	-0.91
75	2022-12-19	-0.89
76	2022-04-05	-0.88
77	2021-05-18	-0.87
78	2020-05-01	-0.86
79	2023-02-07	-0.85
80	2020-07-23	-0.84
81	2022-09-14	-0.84
82	2022-12-29	-0.82
83	2023-01-27	-0.81
84	2021-02-22	-0.81
85	2020-04-01	-0.81
86	2020-09-02	-0.80
87	2020-09-18	-0.80
88	2022-07-29	-0.79
89	2022-06-09	-0.79
90	2022-10-04	-0.79
91	2020-08-19	-0.77
92	2021-09-27	-0.76
93	2022-01-14	-0.75
94	2020-04-30	-0.75
95	2022-09-28	-0.74
96	2022-05-27	-0.74
97	2022-01-27	-0.74
98	2022-11-02	-0.73
99	2021-12-01	-0.72
100	2019-12-02	-0.72

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:27:00

VEGN information

Full title

US Vegan Climate ETF
First trading day

2019-09-10
Last trading day

2023-02-09
Total trading days

863
Last close price

35.20 (+1.00%)
Stock Exchange

NYSE Arca
Phone number

800-617-0004
Description

The investment seeks to track the performance, before fees and expenses, of the Beyond Investing US Vegan Climate Index. The index's construction begins with the constituents of the Solactive US Large Cap Index, consisting of approximately 500 of the largest U.S.-listed companies. Under normal circumstances, at least 80% of the fund's total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

100 -- 6 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...