![No Logo for VEGN](/logos/no_logo.png)
VEGN stock analysis of February 9, 2023
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
35.20 close price
863 trading day
Pre-market
2023-02-08 close ⇢ 2023-02-09 open
+1.31%
- #1 best pre-market of 2023 February so far
- #2 best pre-market of 2023 so far
- 2023-02-08 closed at 35.16
- 2023-02-09 opened at 35.62
Intraday
-1.18%
- #1 worst intraday of 2023 February so far
- #2 worst intraday of 2023 so far
- opened at 35.62 ⇢ closed at 35.20
- highest at 35.33 ⇢ -0.81%
- lowest at 35.20 ⇢ -1.18%
- close-to-close ⇢ +0.11%
No data for post-market.
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 153 days
Trading days:
862
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 stock timeline
- February 9, 2023 was 863rd VEGN trading day out of 863.
- It is the latest trading day of VEGN that we have in our database.
- 2023-02-09 was 1 year 146 days OR 511 days ago.
- February 9, 2023 was Thursday of 6th week in 2023.
- 2023-02-09 was 27th trading day in 2023 ⬤ 7th trading day in 2023 February.
VEGN Dividends
- Our database shows that February 9, 2023 was NOT involved in VEGN dividends.
-
Dividends for VEGN stock was paid 5 times:
- 5 times before February 9, 2023
- 0 times after February 9, 2023
- 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 2023-02-09 (5)
- Divdiends after 2023-02-09 (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 (35.20) 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: 2023
- Month: 2023 February
Position | Date | Percentage |
---|---|---|
1 | 2023-02-08 | 1.31 |
2 | 2023-02-01 | 1.22 |
3 | 2023-02-02 | -0.34 |
4 | 2023-02-06 | -0.43 |
5 | 2023-02-03 | -0.60 |
Position | Date | Percentage |
---|---|---|
1 | 2023-01-06 | 1.90 |
2 | 2023-02-08 | 1.31 |
3 | 2023-01-19 | 1.23 |
4 | 2023-02-01 | 1.22 |
5 | 2023-01-11 | 1.03 |
6 | 2023-01-10 | 0.99 |
7 | 2023-01-30 | 0.76 |
8 | 2023-01-17 | 0.66 |
9 | 2023-01-20 | 0.57 |
10 | 2023-01-03 | 0.54 |
11 | 2023-01-25 | 0.35 |
12 | 2023-01-05 | 0.29 |
13 | 2023-01-09 | 0.22 |
14 | 2023-01-13 | -0.15 |
15 | 2023-01-12 | -0.18 |
16 | 2023-01-31 | -0.23 |
17 | 2023-02-02 | -0.34 |
18 | 2023-02-06 | -0.43 |
19 | 2023-01-26 | -0.53 |
20 | 2023-01-23 | -0.59 |
21 | 2023-02-03 | -0.60 |
22 | 2023-01-27 | -0.81 |
23 | 2023-02-07 | -0.85 |
24 | 2023-01-18 | -1.01 |
25 | 2023-01-24 | -1.03 |
26 | 2023-01-04 | -1.32 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2023-02-07 | -0.85 |
2 | 2023-02-03 | -0.60 |
3 | 2023-02-06 | -0.43 |
4 | 2023-02-02 | -0.34 |
5 | 2023-02-01 | 1.22 |
Position | Date | Percentage |
---|---|---|
1 | 2023-01-04 | -1.32 |
2 | 2023-01-24 | -1.03 |
3 | 2023-01-18 | -1.01 |
4 | 2023-02-07 | -0.85 |
5 | 2023-01-27 | -0.81 |
6 | 2023-02-03 | -0.60 |
7 | 2023-01-23 | -0.59 |
8 | 2023-01-26 | -0.53 |
9 | 2023-02-06 | -0.43 |
10 | 2023-02-02 | -0.34 |
11 | 2023-01-31 | -0.23 |
12 | 2023-01-12 | -0.18 |
13 | 2023-01-13 | -0.15 |
14 | 2023-01-09 | 0.22 |
15 | 2023-01-05 | 0.29 |
16 | 2023-01-25 | 0.35 |
17 | 2023-01-03 | 0.54 |
18 | 2023-01-20 | 0.57 |
19 | 2023-01-17 | 0.66 |
20 | 2023-01-30 | 0.76 |
21 | 2023-01-10 | 0.99 |
22 | 2023-01-11 | 1.03 |
23 | 2023-02-01 | 1.22 |
24 | 2023-01-19 | 1.23 |
25 | 2023-02-08 | 1.31 |
26 | 2023-01-06 | 1.90 |
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: 2023
- Month: 2023 February
Position | Date | Percentage |
---|---|---|
1 | 2023-02-01 | 2.12 |
2 | 2023-02-07 | 1.98 |
3 | 2023-02-02 | 0.28 |
4 | 2023-02-08 | -0.11 |
5 | 2023-02-06 | -0.26 |
Position | Date | Percentage |
---|---|---|
1 | 2023-01-06 | 2.33 |
2 | 2023-02-01 | 2.12 |
3 | 2023-02-07 | 1.98 |
4 | 2023-01-23 | 1.41 |
5 | 2023-01-27 | 1.38 |
6 | 2023-01-20 | 1.06 |
7 | 2023-01-25 | 1.05 |
8 | 2023-01-26 | 0.94 |
9 | 2023-01-31 | 0.85 |
10 | 2023-01-04 | 0.70 |
11 | 2023-01-11 | 0.49 |
12 | 2023-01-13 | 0.45 |
13 | 2023-01-24 | 0.36 |
14 | 2023-01-10 | 0.34 |
15 | 2023-02-02 | 0.28 |
16 | 2023-01-17 | 0.24 |
17 | 2023-01-19 | 0.12 |
18 | 2023-02-08 | -0.11 |
19 | 2023-01-05 | -0.26 |
20 | 2023-02-06 | -0.26 |
21 | 2023-01-12 | -0.33 |
22 | 2023-01-03 | -0.76 |
23 | 2023-01-30 | -0.82 |
24 | 2023-02-03 | -0.98 |
25 | 2023-01-09 | -1.16 |
26 | 2023-02-09 | -1.18 |
27 | 2023-01-18 | -2.12 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2023-02-09 | -1.18 |
2 | 2023-02-03 | -0.98 |
3 | 2023-02-06 | -0.26 |
4 | 2023-02-08 | -0.11 |
5 | 2023-02-02 | 0.28 |
Position | Date | Percentage |
---|---|---|
1 | 2023-01-18 | -2.12 |
2 | 2023-02-09 | -1.18 |
3 | 2023-01-09 | -1.16 |
4 | 2023-02-03 | -0.98 |
5 | 2023-01-30 | -0.82 |
6 | 2023-01-03 | -0.76 |
7 | 2023-01-12 | -0.33 |
8 | 2023-02-06 | -0.26 |
9 | 2023-01-05 | -0.26 |
10 | 2023-02-08 | -0.11 |
11 | 2023-01-19 | 0.12 |
12 | 2023-01-17 | 0.24 |
13 | 2023-02-02 | 0.28 |
14 | 2023-01-10 | 0.34 |
15 | 2023-01-24 | 0.36 |
16 | 2023-01-13 | 0.45 |
17 | 2023-01-11 | 0.49 |
18 | 2023-01-04 | 0.70 |
19 | 2023-01-31 | 0.85 |
20 | 2023-01-26 | 0.94 |
21 | 2023-01-25 | 1.05 |
22 | 2023-01-20 | 1.06 |
23 | 2023-01-27 | 1.38 |
24 | 2023-01-23 | 1.41 |
25 | 2023-02-07 | 1.98 |
26 | 2023-02-01 | 2.12 |
27 | 2023-01-06 | 2.33 |
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