VEGN stock analysis of September 20, 2019
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
25.12 close price
9 trading day
Pre-market
2019-09-19 close ⇢ 2019-09-20 open
+0.87%
- #3 best pre-market of 2019 September
- #17 best pre-market of 2019
- 2019-09-19 closed at 25.28
- 2019-09-20 opened at 25.50
Intraday
-1.49%
- #1 worst intraday of 2019 September
- #9 worst intraday of 2019
- opened at 25.50 ⇢ closed at 25.12
- highest at 25.50 ⇢ 0.00%
- lowest at 25.12 ⇢ -1.49%
- close-to-close ⇢ -0.63%
Post-market
2019-09-20 close ⇢ 2019-09-23 open
+0.16%
- #3 worst post-market of 2019 September
- #22 worst post-market of 2019
- 2019-09-20 closed at 25.12
- 2019-09-23 opened at 25.16
VEGN investment calculator
This calculator shows the potential of VEGN stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VEGN
Duration:
3 years 143 days
Trading days:
854
SELL
Value on 2023-02-09 close
1,393.14
Dividends (5)
0.91%
+12.75
Stock growth
99.09%
+380.39
NET: +393.14
Total ROI: +39.31% (1.39x)
Annualised: +10.27% (1.10x)
Dividends ROI: +1.27% (1.01x)
Dividend Yield: +0.37% (1.00x)
Stock price: 35.20
Duration: 3 years 143 days
Trading days: 854
HIGHEST VALUE
Value on 2021-11-08
1,749.22
Dividends (5)
0.73%
+12.75
Stock growth
99.27%
+736.47
NET: +749.22
Total ROI: +74.92% (1.75x)
Annualised: +29.91% (1.30x)
Dividends ROI: +1.27% (1.01x)
Dividend Yield: 0.00% (1.00x)
Stock price: 44.28
Duration: 2 years 50 days
Trading days: 538
LOWEST VALUE
Value on 2020-03-23
745.33
Dividends (2)
0.77%
+5.73
Stock growth
99.23%
-260.39
NET: -254.67
Max drawdown: -25.47% (0.75x)
Annualised: -44.00% (0.56x)
Dividends ROI: +0.57% (1.01x)
Dividend Yield: 0.00% (1.00x)
Stock price: 18.86
Duration: 185 days
Trading days: 126
SELL
Value on 2023-02-09 close
1,380.39
NET: +380.39
ROI: +38.04% (1.38x)
Annualised: +9.97% (1.10x)
Stock price: 35.20
Duration: 3 years 143 days
Trading days: 854
HIGHEST VALUE
Value on 2021-11-08
1,736.47
NET: +736.47
ROI: +73.65% (1.74x)
Annualised: +29.46% (1.29x)
Stock price: 44.28
Duration: 2 years 50 days
Trading days: 538
LOWEST VALUE
Value on 2020-03-23
739.61
NET: -260.39
Max drawdown: -26.04% (0.74x)
Annualised: -44.85% (0.55x)
Stock price: 18.86
Duration: 185 days
Trading days: 126
VEGN stock timeline
- September 20, 2019 was 9th VEGN trading day out of 863.
- If we count from the first VEGN trading day ( 2019-09-10 ) to the last one ( 2023-02-09 ), September 20, 2019 is at 1.04% of entire VEGN stock history.
- It means that there are at least 854 VEGN trading days after September 20, 2019.
- 2019-09-20 was 4 years 356 days OR 1816 days ago.
- September 20, 2019 was Friday of 38th week in 2019.
- 2019-09-20 was 9th trading day in 2019 ⬤ 9th trading day in 2019 September.
VEGN Dividends
- Our database shows that September 20, 2019 was NOT involved in VEGN dividends.
-
Dividends for VEGN stock was paid 5 times:
- 0 times before September 20, 2019
- 5 times after September 20, 2019
- The last ex-dividend date of VEGN was on 2020-12-15 (Yearly Yield: 1.08%)
In the table below, you can see previous and next ex-dividend dates of VEGN:
- Dividends before 2019-09-20 (0)
- Divdiends after 2019-09-20 (5)
There are no VEGN dividends to display.
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 | ||||
2019-12-18 | 0.08000 | 1.20 | quaterly | 0 | 2019-12-19 | 2019-12-20 | 2019-12-17 | 0.30 |
2020-03-17 | 0.06600 | 1.24 | quaterly | 90 | 2020-03-18 | 2020-03-19 | 2020-03-16 | 0.31 |
2020-06-16 | 0.06400 | 0.94 | quaterly | 91 | 2020-06-17 | 2020-06-18 | 2020-06-15 | 0.23 |
2020-09-15 | 0.02400 | 0.31 | quaterly | 91 | 2020-09-16 | 2020-09-17 | 2020-09-14 | 0.08 |
2020-12-15 | 0.09100 | 1.08 | quaterly | 91 | - | - | - | 0.27 |
VEGN stock splits
We have no data that VEGN has any stock splits in it's entire history.
VEGN Price Ranges
This section shows the current VEGN stock close price (25.12) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of VEGN
This section shows lows and highs of VEGN stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 7 | 35.85
| 34.45
| 34.47
| 35.20
| 2.12 | 4.00 | -0.06 |
2023 January | 20 | 34.73
| 31.18
| 31.57
| 34.55
| 9.44 | 10.01 | -1.24 |
2022 December | 21 | 34.38
| 30.86
| 34.38
| 31.44
| -8.55 | 0.00 | -10.24 |
2022 November | 20 | 34.07
| 30.81
| 32.95
| 34.07
| 3.40 | 3.40 | -6.49 |
2022 October | 21 | 32.54
| 28.74
| 30.39
| 32.27
| 6.19 | 7.07 | -5.43 |
2022 September | 21 | 34.86
| 30.00
| 33.24
| 30.01
| -9.72 | 4.87 | -9.75 |
2022 August | 23 | 37.04
| 33.57
| 35.24
| 33.57
| -4.74 | 5.11 | -4.74 |
2022 July | 20 | 35.52
| 31.70
| 32.13
| 35.52
| 10.55 | 10.55 | -1.34 |
2022 June | 21 | 35.75
| 30.84
| 35.56
| 32.02
| -9.96 | 0.53 | -13.27 |
2022 May | 21 | 36.96
| 32.36
| 35.65
| 35.09
| -1.57 | 3.67 | -9.23 |
2022 April | 21 | 40.43
| 35.49
| 40.12
| 35.49
| -11.54 | 0.77 | -11.54 |
2022 March | 23 | 41.10
| 36.00
| 38.46
| 39.92
| 3.80 | 6.86 | -6.40 |
2022 February | 20 | 41.00
| 35.79
| 40.22
| 39.00
| -3.03 | 1.94 | -11.01 |
2022 January | 20 | 43.86
| 37.30
| 43.64
| 40.01
| -8.32 | 0.50 | -14.53 |
2021 December | 22 | 43.94
| 41.03
| 42.89
| 43.32
| 1.00 | 2.45 | -4.34 |
2021 November | 21 | 44.28
| 42.00
| 42.74
| 42.18
| -1.31 | 3.60 | -1.73 |
2021 October | 21 | 42.84
| 38.91
| 39.52
| 42.65
| 7.92 | 8.40 | -1.54 |
2021 September | 21 | 42.99
| 39.34
| 41.70
| 39.34
| -5.66 | 3.09 | -5.66 |
2021 August | 22 | 43.00
| 39.63
| 41.00
| 41.39
| 0.95 | 4.88 | -3.34 |
2021 July | 21 | 40.50
| 38.72
| 39.79
| 40.23
| 1.11 | 1.78 | -2.69 |
2021 June | 22 | 39.77
| 37.73
| 38.50
| 39.40
| 2.34 | 3.30 | -2.00 |
2021 May | 20 | 38.58
| 36.13
| 38.48
| 38.02
| -1.20 | 0.26 | -6.11 |
2021 April | 21 | 38.67
| 36.40
| 36.50
| 38.17
| 4.58 | 5.95 | -0.27 |
2021 March | 23 | 36.61
| 33.75
| 35.87
| 36.03
| 0.45 | 2.06 | -5.91 |
2021 February | 19 | 36.86
| 34.46
| 34.60
| 35.18
| 1.68 | 6.53 | -0.40 |
2021 January | 19 | 37.45
| 33.89
| 34.94
| 34.29
| -1.86 | 7.18 | -3.01 |
2020 December | 22 | 34.57
| 33.13
| 33.34
| 34.53
| 3.57 | 3.69 | -0.63 |
2020 November | 20 | 35.00
| 29.52
| 29.99
| 32.98
| 9.97 | 16.71 | -1.57 |
2020 October | 22 | 32.23
| 29.19
| 30.60
| 29.47
| -3.69 | 5.33 | -4.61 |
2020 September | 21 | 32.41
| 28.97
| 31.82
| 30.50
| -4.15 | 1.85 | -8.96 |
2020 August | 21 | 31.74
| 29.05
| 29.05
| 31.66
| 8.98 | 9.26 | 0.00 |
2020 July | 22 | 29.15
| 27.51
| 27.54
| 28.96
| 5.16 | 5.85 | -0.11 |
2020 June | 22 | 28.37
| 26.29
| 26.90
| 27.46
| 2.08 | 5.46 | -2.27 |
2020 May | 20 | 27.00
| 24.15
| 25.00
| 26.83
| 7.32 | 8.00 | -3.40 |
2020 April | 21 | 25.50
| 20.94
| 21.54
| 25.19
| 16.95 | 18.38 | -2.79 |
2020 March | 22 | 26.96
| 18.86
| 25.50
| 22.19
| -12.98 | 5.73 | -26.04 |
2020 February | 19 | 29.53
| 24.63
| 27.77
| 25.33
| -8.79 | 6.34 | -11.31 |
2020 January | 21 | 28.73
| 27.23
| 27.56
| 27.64
| 0.29 | 4.25 | -1.20 |
2019 December | 21 | 28.56
| 25.98
| 26.98
| 27.28
| 1.11 | 5.86 | -3.71 |
2019 November | 20 | 27.34
| 25.63
| 25.63
| 26.62
| 3.86 | 6.67 | 0.00 |
2019 October | 23 | 26.50
| 23.94
| 24.99
| 25.58
| 2.36 | 6.04 | -4.20 |
2019 September | 15 | 25.57
| 24.71
| 25.00
| 24.91
| -0.36 | 2.28 | -1.16 |
VEGN best and worst after-hours sessions
This section shows best and worst after-hours sessions of VEGN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 September
Position | Date | Percentage |
---|---|---|
1 | 2019-09-11 | 1.67 |
2 | 2019-09-25 | 1.00 |
3 | 2019-09-19 | 0.87 |
4 | 2019-09-12 | 0.83 |
5 | 2019-09-17 | 0.79 |
Position | Date | Percentage |
---|---|---|
1 | 2019-12-30 | 4.96 |
2 | 2019-10-23 | 2.54 |
3 | 2019-10-16 | 2.11 |
4 | 2019-10-01 | 1.79 |
5 | 2019-09-11 | 1.67 |
6 | 2019-10-28 | 1.52 |
7 | 2019-11-29 | 1.35 |
8 | 2019-10-10 | 1.26 |
9 | 2019-10-25 | 1.22 |
10 | 2019-10-02 | 1.08 |
11 | 2019-11-19 | 1.06 |
12 | 2019-12-31 | 1.03 |
13 | 2019-09-25 | 1.00 |
14 | 2019-11-06 | 0.96 |
15 | 2019-12-13 | 0.93 |
16 | 2019-11-14 | 0.92 |
17 | 2019-09-19 | 0.87 |
18 | 2019-09-12 | 0.83 |
19 | 2019-10-29 | 0.82 |
20 | 2019-10-08 | 0.82 |
21 | 2019-10-03 | 0.82 |
22 | 2019-09-17 | 0.79 |
23 | 2019-12-20 | 0.77 |
24 | 2019-10-15 | 0.75 |
25 | 2019-10-24 | 0.75 |
26 | 2019-09-18 | 0.75 |
27 | 2019-12-24 | 0.73 |
28 | 2019-11-11 | 0.69 |
29 | 2019-11-21 | 0.61 |
30 | 2019-11-20 | 0.57 |
31 | 2019-11-04 | 0.54 |
32 | 2019-09-24 | 0.52 |
33 | 2019-11-01 | 0.50 |
34 | 2019-12-11 | 0.49 |
35 | 2019-12-05 | 0.49 |
36 | 2019-10-14 | 0.48 |
37 | 2019-12-06 | 0.45 |
38 | 2019-12-27 | 0.44 |
39 | 2019-11-22 | 0.42 |
40 | 2019-12-04 | 0.42 |
41 | 2019-12-19 | 0.41 |
42 | 2019-11-18 | 0.38 |
43 | 2019-12-12 | 0.37 |
44 | 2019-11-26 | 0.34 |
45 | 2019-10-09 | 0.33 |
46 | 2019-09-26 | 0.32 |
47 | 2019-09-10 | 0.32 |
48 | 2019-09-27 | 0.32 |
49 | 2019-09-30 | 0.32 |
50 | 2019-12-10 | 0.30 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-09-16 | -0.12 |
2 | 2019-09-13 | -0.08 |
3 | 2019-09-20 | 0.16 |
4 | 2019-09-10 | 0.32 |
5 | 2019-09-26 | 0.32 |
Position | Date | Percentage |
---|---|---|
1 | 2019-10-07 | -1.46 |
2 | 2019-12-02 | -0.72 |
3 | 2019-10-30 | -0.66 |
4 | 2019-12-17 | -0.33 |
5 | 2019-10-22 | -0.32 |
6 | 2019-12-18 | -0.22 |
7 | 2019-10-17 | -0.16 |
8 | 2019-09-16 | -0.12 |
9 | 2019-12-23 | -0.11 |
10 | 2019-12-09 | -0.11 |
11 | 2019-09-13 | -0.08 |
12 | 2019-10-11 | -0.08 |
13 | 2019-10-21 | -0.04 |
14 | 2019-10-04 | -0.04 |
15 | 2019-11-08 | -0.04 |
16 | 2019-11-05 | 0.04 |
17 | 2019-11-07 | 0.08 |
18 | 2019-12-16 | 0.11 |
19 | 2019-11-15 | 0.11 |
20 | 2019-11-13 | 0.15 |
21 | 2019-11-12 | 0.15 |
22 | 2019-09-20 | 0.16 |
23 | 2019-10-31 | 0.20 |
24 | 2019-12-26 | 0.22 |
25 | 2019-11-27 | 0.22 |
26 | 2019-10-18 | 0.24 |
27 | 2019-12-03 | 0.27 |
28 | 2019-11-25 | 0.30 |
29 | 2019-12-10 | 0.30 |
30 | 2019-09-10 | 0.32 |
31 | 2019-09-26 | 0.32 |
32 | 2019-09-27 | 0.32 |
33 | 2019-09-30 | 0.32 |
34 | 2019-10-09 | 0.33 |
35 | 2019-11-26 | 0.34 |
36 | 2019-12-12 | 0.37 |
37 | 2019-11-18 | 0.38 |
38 | 2019-12-19 | 0.41 |
39 | 2019-12-04 | 0.42 |
40 | 2019-11-22 | 0.42 |
41 | 2019-12-27 | 0.44 |
42 | 2019-12-06 | 0.45 |
43 | 2019-10-14 | 0.48 |
44 | 2019-12-11 | 0.49 |
45 | 2019-12-05 | 0.49 |
46 | 2019-11-01 | 0.50 |
47 | 2019-09-24 | 0.52 |
48 | 2019-11-04 | 0.54 |
49 | 2019-11-20 | 0.57 |
50 | 2019-11-21 | 0.61 |
No data to display.
No data to display.
VEGN best and worst intraday sessions
This section shows best and worst intraday sessions of VEGN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 September
Position | Date | Percentage |
---|---|---|
1 | 2019-09-17 | 0.60 |
2 | 2019-09-30 | 0.40 |
3 | 2019-09-10 | 0.32 |
4 | 2019-09-25 | 0.24 |
5 | 2019-09-11 | -0.04 |
Position | Date | Percentage |
---|---|---|
1 | 2019-10-15 | 0.88 |
2 | 2019-10-04 | 0.86 |
3 | 2019-11-01 | 0.82 |
4 | 2019-12-19 | 0.67 |
5 | 2019-09-17 | 0.60 |
6 | 2019-10-21 | 0.48 |
7 | 2019-11-25 | 0.45 |
8 | 2019-10-23 | 0.40 |
9 | 2019-09-30 | 0.40 |
10 | 2019-12-06 | 0.38 |
11 | 2019-12-12 | 0.34 |
12 | 2019-09-10 | 0.32 |
13 | 2019-10-31 | 0.31 |
14 | 2019-12-04 | 0.30 |
15 | 2019-10-09 | 0.25 |
16 | 2019-09-25 | 0.24 |
17 | 2019-11-08 | 0.23 |
18 | 2019-12-20 | 0.22 |
19 | 2019-10-10 | 0.20 |
20 | 2019-12-24 | 0.11 |
21 | 2019-12-18 | 0.11 |
22 | 2019-10-25 | 0.08 |
23 | 2019-12-11 | 0.08 |
24 | 2019-12-03 | 0.04 |
25 | 2019-11-27 | 0.04 |
26 | 2019-11-06 | 0.04 |
27 | 2019-11-18 | 0.04 |
28 | 2019-11-11 | -0.04 |
29 | 2019-11-04 | -0.04 |
30 | 2019-09-11 | -0.04 |
31 | 2019-11-26 | -0.04 |
32 | 2019-10-11 | -0.04 |
33 | 2019-12-10 | -0.08 |
34 | 2019-12-16 | -0.11 |
35 | 2019-12-27 | -0.11 |
36 | 2019-11-13 | -0.11 |
37 | 2019-11-14 | -0.11 |
38 | 2019-11-15 | -0.11 |
39 | 2019-10-18 | -0.12 |
40 | 2019-11-19 | -0.15 |
41 | 2019-09-16 | -0.16 |
42 | 2019-12-05 | -0.19 |
43 | 2019-09-23 | -0.20 |
44 | 2019-10-08 | -0.21 |
45 | 2019-12-17 | -0.22 |
46 | 2019-12-26 | -0.22 |
47 | 2019-10-07 | -0.24 |
48 | 2019-12-13 | -0.26 |
49 | 2019-10-03 | -0.33 |
50 | 2019-11-22 | -0.45 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-09-20 | -1.49 |
2 | 2019-09-26 | -1.31 |
3 | 2019-09-27 | -1.20 |
4 | 2019-09-18 | -1.14 |
5 | 2019-09-12 | -1.10 |
Position | Date | Percentage |
---|---|---|
1 | 2019-12-31 | -4.48 |
2 | 2019-10-02 | -3.52 |
3 | 2019-12-02 | -2.37 |
4 | 2019-10-24 | -2.02 |
5 | 2019-10-29 | -1.84 |
6 | 2019-10-17 | -1.83 |
7 | 2019-10-01 | -1.64 |
8 | 2019-11-20 | -1.61 |
9 | 2019-09-20 | -1.49 |
10 | 2019-09-26 | -1.31 |
11 | 2019-09-27 | -1.20 |
12 | 2019-09-18 | -1.14 |
13 | 2019-12-30 | -1.13 |
14 | 2019-10-16 | -1.10 |
15 | 2019-09-12 | -1.10 |
16 | 2019-09-24 | -1.08 |
17 | 2019-09-13 | -1.02 |
18 | 2019-12-23 | -0.84 |
19 | 2019-11-21 | -0.83 |
20 | 2019-10-22 | -0.75 |
21 | 2019-11-05 | -0.73 |
22 | 2019-12-09 | -0.71 |
23 | 2019-11-29 | -0.56 |
24 | 2019-11-07 | -0.53 |
25 | 2019-10-30 | -0.50 |
26 | 2019-10-28 | -0.47 |
27 | 2019-09-19 | -0.47 |
28 | 2019-11-12 | -0.46 |
29 | 2019-11-22 | -0.45 |
30 | 2019-10-03 | -0.33 |
31 | 2019-12-13 | -0.26 |
32 | 2019-10-07 | -0.24 |
33 | 2019-12-26 | -0.22 |
34 | 2019-12-17 | -0.22 |
35 | 2019-10-08 | -0.21 |
36 | 2019-09-23 | -0.20 |
37 | 2019-12-05 | -0.19 |
38 | 2019-09-16 | -0.16 |
39 | 2019-11-19 | -0.15 |
40 | 2019-10-18 | -0.12 |
41 | 2019-12-27 | -0.11 |
42 | 2019-12-16 | -0.11 |
43 | 2019-11-13 | -0.11 |
44 | 2019-11-14 | -0.11 |
45 | 2019-11-15 | -0.11 |
46 | 2019-12-10 | -0.08 |
47 | 2019-10-11 | -0.04 |
48 | 2019-11-26 | -0.04 |
49 | 2019-09-11 | -0.04 |
50 | 2019-11-04 | -0.04 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:27:00