VEGN stock analysis of August 31, 2020
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
31.66 close price
All-time high
247 trading day
Pre-market
2020-08-28 close ⇢ 2020-08-31 open
-0.51%
- Reached relative ALL-TIME high at 31.57It means it reached the highest point until 2020-08-28. The absolute highest point was reached in 2021-11-09.
- #2 worst pre-market of 2020 August
- #36 worst pre-market of 2020
- 2020-08-28 closed at 31.57
- 2020-08-31 opened at 31.41
Intraday
+0.80%
- Reached the HIGHEST point in 2020 August.
- Reached relative ALL-TIME high at 31.74It means it reached the highest point until 2020-08-31. The absolute highest point was reached in 2021-11-09.
- #4 best intraday of 2020 August
- #37 best intraday of 2020
- opened at 31.41 ⇢ closed at 31.66
- highest at 31.74 ⇢ +1.05%
- lowest at 31.41 ⇢ 0.00%
- close-to-close ⇢ +0.29%
Post-market
2020-08-31 close ⇢ 2020-09-01 open
+0.51%
- Reached relative ALL-TIME high at 31.91It means it reached the highest point until 2020-09-01. The absolute highest point was reached in 2021-11-09.
- 2020-08-31 closed at 31.66
- 2020-09-01 opened at 31.82
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:
2 years 162 days
Trading days:
616
SELL
Value on 2023-02-09 close
1,124.32
Dividends (2)
0.33%
+3.66
Stock growth
99.67%
+120.66
NET: +124.32
Total ROI: +12.43% (1.12x)
Annualised: +4.91% (1.05x)
Dividends ROI: +0.37% (1.00x)
Dividend Yield: +0.15% (1.00x)
Stock price: 35.20
Duration: 2 years 162 days
Trading days: 616
HIGHEST VALUE
Value on 2021-11-08
1,413.40
Dividends (2)
0.26%
+3.66
Stock growth
99.74%
+409.74
NET: +413.40
Total ROI: +41.34% (1.41x)
Annualised: +33.78% (1.34x)
Dividends ROI: +0.37% (1.00x)
Dividend Yield: 0.00% (1.00x)
Stock price: 44.28
Duration: 1 year 69 days
Trading days: 300
LOWEST VALUE
Value on 2022-10-13
918.66
Dividends (2)
0.40%
+3.66
Stock growth
99.60%
-85.00
NET: -81.34
Max drawdown: -8.13% (0.92x)
Annualised: -3.93% (0.96x)
Dividends ROI: +0.37% (1.00x)
Dividend Yield: 0.00% (1.00x)
Stock price: 28.74
Duration: 2 years 43 days
Trading days: 536
SELL
Value on 2023-02-09 close
1,120.66
NET: +120.66
ROI: +12.07% (1.12x)
Annualised: +4.77% (1.05x)
Stock price: 35.20
Duration: 2 years 162 days
Trading days: 616
HIGHEST VALUE
Value on 2021-11-08
1,409.74
NET: +409.74
ROI: +40.97% (1.41x)
Annualised: +33.48% (1.33x)
Stock price: 44.28
Duration: 1 year 69 days
Trading days: 300
LOWEST VALUE
Value on 2022-10-13
915.00
NET: -85.00
Max drawdown: -8.50% (0.91x)
Annualised: -4.11% (0.96x)
Stock price: 28.74
Duration: 2 years 43 days
Trading days: 536
VEGN stock timeline
- August 31, 2020 was 247th 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 ), August 31, 2020 is at 28.62% of entire VEGN stock history.
- It means that there are at least 616 VEGN trading days after August 31, 2020.
- 2020-08-31 was 3 years 310 days OR 1405 days ago.
- August 31, 2020 was Monday of 36th week in 2020.
- 2020-08-31 was 168th trading day in 2020 ⬤ 21st trading day in 2020 August.
VEGN Dividends
- Our database shows that August 31, 2020 was NOT involved in VEGN dividends.
-
Dividends for VEGN stock was paid 5 times:
- 3 times before August 31, 2020
- 2 times after August 31, 2020
- 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 2020-08-31 (3)
- Divdiends after 2020-08-31 (2)
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.07 | 1.13 | 60.33 | 0.28 | ||||
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 |
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.06 | 0.70 | 91 | 0.17 | ||||
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 (31.66) 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: 2020
- Month: 2020 August
Position | Date | Percentage |
---|---|---|
1 | 2020-08-21 | 1.15 |
2 | 2020-08-14 | 1.04 |
3 | 2020-08-24 | 0.98 |
4 | 2020-08-04 | 0.82 |
5 | 2020-08-17 | 0.66 |
Position | Date | Percentage |
---|---|---|
1 | 2020-11-06 | 5.06 |
2 | 2020-03-12 | 4.96 |
3 | 2020-04-03 | 4.77 |
4 | 2020-04-06 | 3.86 |
5 | 2020-03-23 | 3.83 |
6 | 2020-05-22 | 3.73 |
7 | 2020-11-25 | 3.25 |
8 | 2020-03-09 | 3.25 |
9 | 2020-11-05 | 3.06 |
10 | 2020-11-03 | 3.00 |
11 | 2020-06-11 | 2.84 |
12 | 2020-11-04 | 2.78 |
13 | 2020-03-03 | 2.63 |
14 | 2020-04-13 | 2.32 |
15 | 2020-04-16 | 2.20 |
16 | 2020-04-08 | 2.19 |
17 | 2020-09-08 | 2.16 |
18 | 2020-11-02 | 2.02 |
19 | 2020-06-15 | 1.99 |
20 | 2020-03-24 | 1.99 |
21 | 2020-10-06 | 1.93 |
22 | 2020-09-25 | 1.88 |
23 | 2020-07-15 | 1.86 |
24 | 2020-03-25 | 1.82 |
25 | 2020-09-11 | 1.81 |
26 | 2020-04-21 | 1.80 |
27 | 2020-05-15 | 1.80 |
28 | 2020-10-30 | 1.76 |
29 | 2020-10-20 | 1.73 |
30 | 2020-04-28 | 1.71 |
31 | 2020-05-04 | 1.67 |
32 | 2020-04-07 | 1.65 |
33 | 2020-02-03 | 1.61 |
34 | 2020-12-08 | 1.59 |
35 | 2020-06-01 | 1.56 |
36 | 2020-11-24 | 1.55 |
37 | 2020-12-11 | 1.53 |
38 | 2020-05-26 | 1.48 |
39 | 2020-11-13 | 1.45 |
40 | 2020-05-06 | 1.45 |
41 | 2020-09-01 | 1.41 |
42 | 2020-07-01 | 1.41 |
43 | 2020-10-09 | 1.40 |
44 | 2020-05-05 | 1.36 |
45 | 2020-11-12 | 1.35 |
46 | 2020-06-04 | 1.28 |
47 | 2020-11-18 | 1.27 |
48 | 2020-06-02 | 1.25 |
49 | 2020-01-13 | 1.21 |
50 | 2020-12-24 | 1.20 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-08-19 | -0.77 |
2 | 2020-08-28 | -0.51 |
3 | 2020-08-06 | -0.13 |
4 | 2020-08-26 | 0.03 |
5 | 2020-08-05 | 0.14 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-11 | -7.14 |
2 | 2020-03-17 | -5.16 |
3 | 2020-02-27 | -3.77 |
4 | 2020-03-18 | -3.73 |
5 | 2020-02-21 | -3.11 |
6 | 2020-03-04 | -3.08 |
7 | 2020-03-31 | -2.93 |
8 | 2020-03-26 | -2.89 |
9 | 2020-09-04 | -2.67 |
10 | 2020-03-05 | -2.65 |
11 | 2020-03-10 | -2.30 |
12 | 2020-04-14 | -2.09 |
13 | 2020-06-10 | -2.06 |
14 | 2020-10-27 | -2.02 |
15 | 2020-03-13 | -2.02 |
16 | 2020-10-01 | -1.92 |
17 | 2020-01-24 | -1.44 |
18 | 2020-09-16 | -1.38 |
19 | 2020-02-26 | -1.34 |
20 | 2020-05-12 | -1.24 |
21 | 2020-06-12 | -1.23 |
22 | 2020-01-30 | -1.03 |
23 | 2020-05-01 | -0.86 |
24 | 2020-07-23 | -0.84 |
25 | 2020-04-01 | -0.81 |
26 | 2020-09-02 | -0.80 |
27 | 2020-09-18 | -0.80 |
28 | 2020-08-19 | -0.77 |
29 | 2020-04-30 | -0.75 |
30 | 2020-07-29 | -0.66 |
31 | 2020-11-09 | -0.65 |
32 | 2020-05-28 | -0.56 |
33 | 2020-12-18 | -0.56 |
34 | 2020-01-29 | -0.53 |
35 | 2020-05-14 | -0.52 |
36 | 2020-08-28 | -0.51 |
37 | 2020-09-23 | -0.48 |
38 | 2020-05-11 | -0.47 |
39 | 2020-05-13 | -0.45 |
40 | 2020-04-20 | -0.45 |
41 | 2020-10-23 | -0.41 |
42 | 2020-05-27 | -0.41 |
43 | 2020-03-20 | -0.35 |
44 | 2020-05-08 | -0.35 |
45 | 2020-04-17 | -0.33 |
46 | 2020-01-03 | -0.33 |
47 | 2020-05-21 | -0.31 |
48 | 2020-10-22 | -0.29 |
49 | 2020-02-20 | -0.24 |
50 | 2020-12-10 | -0.24 |
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: 2020
- Month: 2020 August
Position | Date | Percentage |
---|---|---|
1 | 2020-08-20 | 1.64 |
2 | 2020-08-12 | 1.15 |
3 | 2020-08-26 | 1.07 |
4 | 2020-08-31 | 0.80 |
5 | 2020-08-06 | 0.64 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-13 | 5.03 |
2 | 2020-03-24 | 4.98 |
3 | 2020-03-02 | 4.82 |
4 | 2020-03-26 | 4.63 |
5 | 2020-03-17 | 3.61 |
6 | 2020-03-19 | 3.28 |
7 | 2020-04-06 | 2.84 |
8 | 2020-04-02 | 2.82 |
9 | 2020-05-14 | 2.60 |
10 | 2020-03-30 | 2.35 |
11 | 2020-03-18 | 2.30 |
12 | 2020-02-28 | 2.26 |
13 | 2020-06-15 | 2.23 |
14 | 2020-09-25 | 2.19 |
15 | 2020-04-29 | 1.76 |
16 | 2020-06-30 | 1.70 |
17 | 2020-08-20 | 1.64 |
18 | 2020-05-04 | 1.57 |
19 | 2020-05-18 | 1.50 |
20 | 2020-03-04 | 1.47 |
21 | 2020-04-08 | 1.46 |
22 | 2020-04-27 | 1.43 |
23 | 2020-07-14 | 1.36 |
24 | 2020-03-10 | 1.35 |
25 | 2020-06-05 | 1.27 |
26 | 2020-05-29 | 1.25 |
27 | 2020-01-28 | 1.18 |
28 | 2020-05-20 | 1.16 |
29 | 2020-08-12 | 1.15 |
30 | 2020-08-26 | 1.07 |
31 | 2020-05-08 | 1.03 |
32 | 2020-04-22 | 1.01 |
33 | 2020-05-15 | 1.01 |
34 | 2020-07-20 | 0.98 |
35 | 2020-03-06 | 0.91 |
36 | 2020-01-08 | 0.91 |
37 | 2020-08-31 | 0.80 |
38 | 2020-01-30 | 0.79 |
39 | 2020-07-30 | 0.77 |
40 | 2020-02-10 | 0.77 |
41 | 2020-05-22 | 0.74 |
42 | 2020-09-24 | 0.72 |
43 | 2020-12-04 | 0.71 |
44 | 2020-06-25 | 0.70 |
45 | 2020-07-08 | 0.68 |
46 | 2020-11-11 | 0.66 |
47 | 2020-10-02 | 0.66 |
48 | 2020-04-14 | 0.66 |
49 | 2020-08-06 | 0.64 |
50 | 2020-07-22 | 0.63 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-08-11 | -1.57 |
2 | 2020-08-10 | -0.60 |
3 | 2020-08-18 | -0.56 |
4 | 2020-08-19 | -0.56 |
5 | 2020-08-24 | -0.52 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-16 | -10.98 |
2 | 2020-03-09 | -7.34 |
3 | 2020-03-20 | -5.06 |
4 | 2020-11-09 | -4.28 |
5 | 2020-02-25 | -4.26 |
6 | 2020-06-11 | -4.17 |
7 | 2020-03-03 | -3.54 |
8 | 2020-09-03 | -3.33 |
9 | 2020-04-21 | -3.11 |
10 | 2020-12-09 | -3.01 |
11 | 2020-04-07 | -2.96 |
12 | 2020-11-06 | -2.94 |
13 | 2020-02-27 | -2.94 |
14 | 2020-09-23 | -2.83 |
15 | 2020-11-27 | -2.76 |
16 | 2020-09-10 | -2.67 |
17 | 2020-06-26 | -2.67 |
18 | 2020-06-24 | -2.46 |
19 | 2020-03-11 | -2.43 |
20 | 2020-07-13 | -2.38 |
21 | 2020-10-19 | -2.35 |
22 | 2020-05-26 | -2.34 |
23 | 2020-05-01 | -2.32 |
24 | 2020-07-16 | -2.28 |
25 | 2020-04-01 | -2.00 |
26 | 2020-10-26 | -1.82 |
27 | 2020-03-12 | -1.78 |
28 | 2020-05-13 | -1.78 |
29 | 2020-03-31 | -1.77 |
30 | 2020-07-23 | -1.75 |
31 | 2020-05-06 | -1.74 |
32 | 2020-05-12 | -1.73 |
33 | 2020-10-28 | -1.70 |
34 | 2020-04-28 | -1.68 |
35 | 2020-04-03 | -1.67 |
36 | 2020-10-30 | -1.60 |
37 | 2020-10-21 | -1.60 |
38 | 2020-03-23 | -1.58 |
39 | 2020-08-11 | -1.57 |
40 | 2020-11-25 | -1.55 |
41 | 2020-09-04 | -1.51 |
42 | 2020-04-13 | -1.49 |
43 | 2020-01-14 | -1.48 |
44 | 2020-09-16 | -1.43 |
45 | 2020-10-06 | -1.42 |
46 | 2020-06-12 | -1.32 |
47 | 2020-11-18 | -1.31 |
48 | 2020-07-21 | -1.27 |
49 | 2020-10-14 | -1.25 |
50 | 2020-06-19 | -1.23 |
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