VEGX Historical Prices
BATS: VEGXBeyond Investing LLCForeign Large BlendETFUSD
24.84+0.12 (+0.49%)
At close: Oct 9, 12:38 PM ET · Delayed 15 min
VEGX price history
The price history for International Vegan Climate (VEGX) on this page begins on September 7, 2026, when the stock closed at $24.87; it most recently closed at $24.84 on October 5, 2026. The highest price in this record is $25.25, reached on October 5, 2026; the latest close is 1.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VEGX returns
1 week
-1.17%
1 month
+1.28%
VEGX price return, excluding dividends.
VEGX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.80 | 24.84 | 24.80 | 24.84 | +0.49% | |
| 24.58 | 24.72 | 24.65 | 24.72 | -1.92% | |
| 25.20 | 25.25 | 25.19 | 25.20 | +0.68% | |
| 25.03 | 25.03 | 25.03 | 25.03 | -0.40% | |
| 25.13 | 25.13 | 25.13 | 25.13 | +2.32% | |
| 24.65 | 24.65 | 24.54 | 24.56 | +0.20% | |
| 24.66 | 24.66 | 24.51 | 24.51 | -0.49% | |
| 24.56 | 24.63 | 24.56 | 24.63 | +0.29% | |
| 24.47 | 24.56 | 24.39 | 24.56 | -0.53% | |
| 24.69 | 24.69 | 24.69 | 24.69 | +1.06% | |
| 24.36 | 24.43 | 24.28 | 24.43 | -0.69% | |
| 24.60 | 24.60 | 24.60 | 24.60 | -1.56% | |
| 25.00 | 25.00 | 24.94 | 24.99 | +0.77% | |
| 24.63 | 24.80 | 24.63 | 24.80 | +1.64% | |
| 24.38 | 24.41 | 24.37 | 24.40 | -0.57% | |
| 24.62 | 24.62 | 24.54 | 24.54 | +0.04% | |
| 24.58 | 24.58 | 24.53 | 24.53 | +0.90% | |
| 24.27 | 24.34 | 24.27 | 24.31 | -0.61% | |
| 24.40 | 24.60 | 24.40 | 24.46 | -1.65% | |
| 24.85 | 24.87 | 24.85 | 24.87 | +1.43% | |
| 24.99 | 24.99 | 24.52 | 24.52 | — |