We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

E18J

47.044998 EUR
0.18
0.38%
Last update May 28, 6:55 PM CEST
Main market
Day range
46.88000
47.20000
Previous close
46.86500
Open
47.040001
Access this ETF data via API
Subscribe
US Vegan Climate ETF
47.04
0.18
0.38%

Historical data

Prices

Date Open High Low Close % Change Volume
May 28, 2025 47.04 47.20 46.88 47.04 0.01% 0
May 27, 2025 45.76 46.99 45.76 46.87 2.41% 0
May 26, 2025 45.62 45.76 45.58 45.72 0.22% 0
May 23, 2025 46.40 46.40 45.74 45.94 -0.99% 0
May 22, 2025 46.41 46.72 46.40 46.66 0.53% 0
May 21, 2025 47.16 47.23 46.44 46.44 -1.53% 0
May 20, 2025 47.69 47.69 47.69 47.69 0 0
May 19, 2025 47.88 47.88 47.08 47.68 -0.42% 0
May 16, 2025 47.43 47.76 47.40 47.76 0.70% 0
May 15, 2025 47.41 47.55 46.29 47.55 0.31% 0
May 14, 2025 47.31 47.36 47.03 47.26 -0.10% 0
May 13, 2025 47.16 47.40 47.07 47.40 0.52% 0
May 12, 2025 45.21 47.27 45.21 47.27 4.57% 0
May 09, 2025 45.03 45.29 44.91 45.06 0.08% 0
May 08, 2025 44.44 45.50 44.44 45.34 2.03% 0
May 07, 2025 44.13 44.39 43.85 44.39 0.60% 0
May 06, 2025 44.47 44.48 43.95 44.08 -0.85% 0
May 05, 2025 44.49 44.69 44.27 44.69 0.45% 0
May 02, 2025 43.87 44.78 43.73 44.62 1.72% 0
Apr 30, 2025 43.38 43.47 42.62 43.47 0.22% 0
Apr 29, 2025 43.09 43.16 42.99 43.01 -0.19% 0
Main market

Exchange is currently active.
Closing in 8 hours 17 minutes

11:42
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).