VEGN stock analysis of December 17, 2021
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
41.89 close price
575 trading day
Pre-market
2021-12-16 close ⇢ 2021-12-17 open
-0.52%
- #3 worst pre-market of 2021 December
- #12 worst pre-market of 2021
- 2021-12-16 closed at 42.13
- 2021-12-17 opened at 41.91
Intraday
-0.05%
- opened at 41.91 ⇢ closed at 41.89
- highest at 42.16 ⇢ +0.60%
- lowest at 41.89 ⇢ -0.05%
- close-to-close ⇢ -0.57%
Post-market
2021-12-17 close ⇢ 2021-12-20 open
-0.21%
- Reached the lowest point in 2021 December.
- #36 worst post-market of 2021
- 2021-12-17 closed at 41.89
- 2021-12-20 opened at 41.80
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:
1 year 54 days
Trading days:
288
SELL
Value on 2023-02-09 close
839.90
NET: -160.10
ROI: -16.01% (0.84x)
Annualised: -14.10% (0.86x)
Stock price: 35.20
Duration: 1 year 54 days
Trading days: 288
HIGHEST VALUE
Value on 2021-12-28
1,048.44
NET: +48.44
ROI: +4.84% (1.05x)
Annualised: +380.43% (4.80x)
Stock price: 43.94
Duration: 11 days
Trading days: 6
LOWEST VALUE
Value on 2022-10-13
685.76
NET: -314.24
Max drawdown: -31.42% (0.69x)
Annualised: -36.81% (0.63x)
Stock price: 28.74
Duration: 300 days
Trading days: 208
VEGN stock timeline
- December 17, 2021 was 575th 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 ), December 17, 2021 is at 66.63% of entire VEGN stock history.
- It means that there are at least 288 VEGN trading days after December 17, 2021.
- 2021-12-17 was 2 years 275 days OR 1005 days ago.
- December 17, 2021 was Friday of 50th week in 2021.
- 2021-12-17 was 243rd trading day in 2021 ⬤ 13th trading day in 2021 December.
VEGN Dividends
- Our database shows that December 17, 2021 was NOT involved in VEGN dividends.
-
Dividends for VEGN stock was paid 5 times:
- 5 times before December 17, 2021
- 0 times after December 17, 2021
- 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 2021-12-17 (5)
- Divdiends after 2021-12-17 (0)
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 |
There are no VEGN dividends to display.
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 (41.89) 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: 2021
- Month: 2021 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-06 | 2.62 |
2 | 2021-12-23 | 0.90 |
3 | 2021-12-09 | 0.77 |
4 | 2021-12-31 | 0.74 |
5 | 2021-12-02 | 0.52 |
Position | Date | Percentage |
---|---|---|
1 | 2021-08-20 | 5.01 |
2 | 2021-03-08 | 2.65 |
3 | 2021-12-06 | 2.62 |
4 | 2021-04-08 | 2.32 |
5 | 2021-01-07 | 2.16 |
6 | 2021-03-04 | 2.02 |
7 | 2021-02-26 | 1.96 |
8 | 2021-03-09 | 1.92 |
9 | 2021-07-30 | 1.91 |
10 | 2021-11-30 | 1.68 |
11 | 2021-11-26 | 1.44 |
12 | 2021-05-12 | 1.43 |
13 | 2021-05-13 | 1.39 |
14 | 2021-04-01 | 1.37 |
15 | 2021-02-01 | 1.37 |
16 | 2021-02-18 | 1.35 |
17 | 2021-04-14 | 1.30 |
18 | 2021-03-31 | 1.30 |
19 | 2021-05-28 | 1.26 |
20 | 2021-01-19 | 1.17 |
21 | 2021-03-19 | 1.16 |
22 | 2021-05-20 | 1.15 |
23 | 2021-02-04 | 1.08 |
24 | 2021-02-09 | 1.07 |
25 | 2021-05-07 | 1.05 |
26 | 2021-07-13 | 1.05 |
27 | 2021-10-13 | 1.05 |
28 | 2021-02-10 | 1.02 |
29 | 2021-03-01 | 1.00 |
30 | 2021-06-30 | 0.99 |
31 | 2021-10-04 | 0.97 |
32 | 2021-02-05 | 0.97 |
33 | 2021-03-10 | 0.96 |
34 | 2021-03-05 | 0.92 |
35 | 2021-07-27 | 0.92 |
36 | 2021-12-23 | 0.90 |
37 | 2021-01-29 | 0.90 |
38 | 2021-05-21 | 0.89 |
39 | 2021-03-15 | 0.88 |
40 | 2021-03-23 | 0.87 |
41 | 2021-10-12 | 0.86 |
42 | 2021-01-06 | 0.84 |
43 | 2021-07-19 | 0.82 |
44 | 2021-05-19 | 0.82 |
45 | 2021-04-30 | 0.81 |
46 | 2021-10-18 | 0.80 |
47 | 2021-04-15 | 0.78 |
48 | 2021-01-15 | 0.78 |
49 | 2021-12-09 | 0.77 |
50 | 2021-02-12 | 0.76 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-12-13 | -1.08 |
2 | 2021-12-01 | -0.72 |
3 | 2021-12-16 | -0.52 |
4 | 2021-12-30 | -0.48 |
5 | 2021-12-15 | -0.40 |
Position | Date | Percentage |
---|---|---|
1 | 2021-07-07 | -1.78 |
2 | 2021-05-10 | -1.59 |
3 | 2021-11-24 | -1.34 |
4 | 2021-12-13 | -1.08 |
5 | 2021-09-17 | -1.03 |
6 | 2021-05-18 | -0.87 |
7 | 2021-02-22 | -0.81 |
8 | 2021-09-27 | -0.76 |
9 | 2021-12-01 | -0.72 |
10 | 2021-07-29 | -0.69 |
11 | 2021-10-05 | -0.68 |
12 | 2021-12-16 | -0.52 |
13 | 2021-10-28 | -0.52 |
14 | 2021-03-24 | -0.51 |
15 | 2021-07-16 | -0.51 |
16 | 2021-12-30 | -0.48 |
17 | 2021-08-25 | -0.48 |
18 | 2021-01-26 | -0.42 |
19 | 2021-12-15 | -0.40 |
20 | 2021-06-29 | -0.40 |
21 | 2021-11-23 | -0.40 |
22 | 2021-08-18 | -0.40 |
23 | 2021-10-15 | -0.39 |
24 | 2021-12-29 | -0.37 |
25 | 2021-09-23 | -0.37 |
26 | 2021-11-29 | -0.37 |
27 | 2021-05-11 | -0.32 |
28 | 2021-04-05 | -0.32 |
29 | 2021-03-17 | -0.30 |
30 | 2021-08-13 | -0.29 |
31 | 2021-11-15 | -0.28 |
32 | 2021-08-23 | -0.27 |
33 | 2021-04-21 | -0.26 |
34 | 2021-04-13 | -0.26 |
35 | 2021-11-16 | -0.25 |
36 | 2021-12-17 | -0.21 |
37 | 2021-09-07 | -0.19 |
38 | 2021-11-02 | -0.19 |
39 | 2021-11-09 | -0.18 |
40 | 2021-09-02 | -0.17 |
41 | 2021-08-02 | -0.17 |
42 | 2021-07-12 | -0.15 |
43 | 2021-03-26 | -0.14 |
44 | 2021-03-16 | -0.14 |
45 | 2021-12-08 | -0.14 |
46 | 2021-07-14 | -0.13 |
47 | 2021-01-04 | -0.12 |
48 | 2021-10-06 | -0.12 |
49 | 2021-05-03 | -0.11 |
50 | 2021-10-20 | -0.10 |
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: 2021
- Month: 2021 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-21 | 1.88 |
2 | 2021-12-15 | 1.45 |
3 | 2021-12-02 | 1.35 |
4 | 2021-12-22 | 0.92 |
5 | 2021-12-06 | 0.60 |
Position | Date | Percentage |
---|---|---|
1 | 2021-10-06 | 2.98 |
2 | 2021-12-21 | 1.88 |
3 | 2021-01-07 | 1.50 |
4 | 2021-12-15 | 1.45 |
5 | 2021-12-02 | 1.35 |
6 | 2021-11-16 | 1.22 |
7 | 2021-11-24 | 1.14 |
8 | 2021-02-24 | 1.14 |
9 | 2021-10-29 | 1.11 |
10 | 2021-09-03 | 1.09 |
11 | 2021-11-04 | 1.08 |
12 | 2021-10-14 | 1.07 |
13 | 2021-02-01 | 1.04 |
14 | 2021-04-23 | 1.00 |
15 | 2021-10-18 | 1.00 |
16 | 2021-07-20 | 0.94 |
17 | 2021-12-22 | 0.92 |
18 | 2021-11-03 | 0.89 |
19 | 2021-09-23 | 0.89 |
20 | 2021-09-22 | 0.88 |
21 | 2021-06-28 | 0.84 |
22 | 2021-01-28 | 0.84 |
23 | 2021-04-21 | 0.79 |
24 | 2021-07-08 | 0.79 |
25 | 2021-02-23 | 0.76 |
26 | 2021-06-17 | 0.73 |
27 | 2021-05-20 | 0.73 |
28 | 2021-03-11 | 0.73 |
29 | 2021-08-25 | 0.71 |
30 | 2021-06-04 | 0.69 |
31 | 2021-10-01 | 0.68 |
32 | 2021-08-27 | 0.68 |
33 | 2021-08-20 | 0.67 |
34 | 2021-08-12 | 0.67 |
35 | 2021-03-26 | 0.65 |
36 | 2021-03-01 | 0.64 |
37 | 2021-11-08 | 0.64 |
38 | 2021-07-09 | 0.63 |
39 | 2021-08-19 | 0.63 |
40 | 2021-10-25 | 0.62 |
41 | 2021-10-21 | 0.62 |
42 | 2021-09-15 | 0.61 |
43 | 2021-12-06 | 0.60 |
44 | 2021-04-13 | 0.58 |
45 | 2021-05-19 | 0.58 |
46 | 2021-07-21 | 0.55 |
47 | 2021-06-21 | 0.55 |
48 | 2021-02-02 | 0.54 |
49 | 2021-03-22 | 0.53 |
50 | 2021-11-29 | 0.51 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-12-01 | -2.26 |
2 | 2021-12-03 | -2.10 |
3 | 2021-12-09 | -1.39 |
4 | 2021-12-13 | -1.37 |
5 | 2021-12-20 | -1.08 |
Position | Date | Percentage |
---|---|---|
1 | 2021-08-23 | -3.42 |
2 | 2021-02-25 | -3.22 |
3 | 2021-03-04 | -3.04 |
4 | 2021-09-28 | -2.46 |
5 | 2021-01-27 | -2.41 |
6 | 2021-03-02 | -2.36 |
7 | 2021-12-01 | -2.26 |
8 | 2021-03-08 | -2.25 |
9 | 2021-05-12 | -2.24 |
10 | 2021-01-04 | -2.18 |
11 | 2021-12-03 | -2.10 |
12 | 2021-05-10 | -1.97 |
13 | 2021-11-30 | -1.88 |
14 | 2021-03-03 | -1.88 |
15 | 2021-03-18 | -1.85 |
16 | 2021-01-11 | -1.84 |
17 | 2021-01-29 | -1.80 |
18 | 2021-03-24 | -1.72 |
19 | 2021-07-16 | -1.67 |
20 | 2021-11-09 | -1.63 |
21 | 2021-10-04 | -1.61 |
22 | 2021-03-10 | -1.61 |
23 | 2021-02-22 | -1.57 |
24 | 2021-01-14 | -1.49 |
25 | 2021-11-22 | -1.48 |
26 | 2021-12-09 | -1.39 |
27 | 2021-02-19 | -1.38 |
28 | 2021-06-01 | -1.38 |
29 | 2021-12-13 | -1.37 |
30 | 2021-07-14 | -1.31 |
31 | 2021-04-19 | -1.30 |
32 | 2021-05-18 | -1.29 |
33 | 2021-09-10 | -1.28 |
34 | 2021-03-16 | -1.26 |
35 | 2021-02-10 | -1.25 |
36 | 2021-04-20 | -1.23 |
37 | 2021-08-02 | -1.22 |
38 | 2021-03-23 | -1.19 |
39 | 2021-06-15 | -1.18 |
40 | 2021-05-21 | -1.17 |
41 | 2021-05-03 | -1.14 |
42 | 2021-01-08 | -1.14 |
43 | 2021-01-26 | -1.12 |
44 | 2021-12-20 | -1.08 |
45 | 2021-09-30 | -1.08 |
46 | 2021-09-17 | -1.07 |
47 | 2021-09-07 | -1.03 |
48 | 2021-04-09 | -1.03 |
49 | 2021-11-26 | -1.01 |
50 | 2021-10-27 | -1.01 |
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