Dark

CURE
VANECK GENOMICS & HEALTHCARE UCITS ETF
stock LSE

Inactive

Jul 19, 2024

19.55USD+1.929%(+0.37)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	19.4400	19.4400	19.4400	19.5500	+1.929%	43	0.000%
2024-07-09	19.0500	19.0500	19.0500	19.1800	-0.827%	1	+1.929%
2024-07-08	19.2200	19.2200	19.2200	19.3400	+0.677%	33	+1.086%
2024-07-01	19.3400	19.3400	19.3400	19.2100	-2.487%	109	+1.770%
2024-06-25	19.5900	19.5900	19.5900	19.7000	+4.565%	243	-0.761%
2024-06-20	18.7700	18.7700	18.7700	18.8400	+0.319%	150	+3.769%
2024-06-19	18.8800	18.8800	18.8800	18.7800	-1.054%	10	+4.100%
2024-06-18	18.8500	18.8500	18.8500	18.9800	-0.315%	1	+3.003%
2024-06-17	19.2200	19.2200	19.2200	19.0400	-3.301%	165	+2.679%
2024-06-12	19.5200	19.5200	19.5200	19.6900	+3.850%	175	-0.711%
2024-06-04	19.2100	19.2100	19.0900	18.9600	-2.369%	88	+3.112%
2024-05-17	19.3200	19.3200	19.3200	19.4200	+2.643%	30	+0.669%
2024-05-13	18.9500	18.9500	18.8900	18.9200	+2.826%	81	+3.330%
2024-04-30	18.5000	18.5000	18.5000	18.4000	+0.054%	14	+6.250%
2024-04-29	18.3900	18.3900	18.3900	18.3900	0.000%	656	+6.308%
2024-04-24	18.2700	18.2700	18.2700	18.3900	+2.968%	4	+6.308%
2024-04-19	17.8900	17.8900	17.8000	17.8600	-8.269%	356	+9.462%
2024-04-02	19.4000	19.4000	19.4000	19.4700	+24.816%	111	+0.411%
2024-03-21	15.6840	15.6840	15.6840	15.5990	+3.120%	20	+25.329%
2024-03-15	15.2780	15.2780	15.2100	15.1270	-2.451%	89	+29.239%
2024-03-13	15.5240	15.5240	15.5240	15.5070	-21.698%	31	+26.072%
2024-03-12	19.7620	19.7620	19.7620	19.8040	+28.581%	2,320	-1.283%
2024-03-07	15.2480	15.2480	15.2480	15.4020	-20.584%	100	+26.932%
2024-02-22	19.4100	19.4100	19.4100	19.3940	+0.649%	15	+0.804%
2024-02-19	19.1820	19.1820	19.1820	19.2690	+25.229%	15	+1.458%
2024-02-15	15.4900	15.4900	15.4900	15.3870	+1.384%	1,137	+27.055%
2024-02-13	15.2600	15.2600	15.2600	15.1770	-1.799%	100	+28.813%
2024-02-07	15.5540	15.5540	15.5540	15.4550	+2.040%	8	+26.496%
2024-02-01	15.2520	15.2520	15.2520	15.1460	-2.422%	9	+29.077%
2024-01-25	15.5780	15.5780	15.5780	15.5220	+1.213%	1	+25.950%
2024-01-17	15.4200	15.4200	15.4200	15.3360	-2.312%	28	+27.478%
2024-01-15	15.7780	15.7780	15.7780	15.6990	+0.070%	75	+24.530%
2024-01-11	15.7460	15.7460	15.7460	15.6880	-21.691%	55	+24.618%
2024-01-10	20.1100	20.1100	20.1100	20.0335	+25.870%	10	-2.413%
2024-01-09	15.9780	15.9780	15.9780	15.9160	-1.112%	55	+22.832%
2024-01-02	16.1400	16.1400	16.1400	16.0950	+1.150%	15	+21.466%
2023-12-28	15.9840	15.9840	15.9840	15.9120	+1.863%	55	+22.863%
2023-12-27	15.6920	15.6920	15.6920	15.6210	-19.479%	99	+25.152%
2023-12-19	19.2660	19.2660	19.2660	19.4000	-0.308%	112	+0.773%
2023-12-14	18.9320	18.9320	18.9320	19.4600	+7.901%	10	+0.462%
2023-12-12	17.9160	17.9160	17.9160	18.0350	+28.089%	594	+8.400%
2023-12-01	14.1080	14.1080	14.1080	14.0800	+0.759%	1,256	+38.849%
2023-11-29	14.0800	14.0800	14.0800	13.9740	-20.715%	15	+39.903%
2023-11-27	17.5320	17.5320	17.5320	17.6250	+25.356%	2	+10.922%
2023-11-24	14.1500	14.1500	14.1500	14.0600	-0.418%	26	+39.047%
2023-11-15	14.1900	14.1900	14.1900	14.1190	-19.504%	695	+38.466%
2023-11-03	17.4280	17.4280	17.4280	17.5400	+17.995%	2	+11.460%
2023-10-11	14.9860	14.9860	14.9860	14.8650	-2.448%	3	+31.517%
2023-09-20	15.1580	15.1580	15.1580	15.2380	-22.072%	3	+28.298%
2023-09-14	19.6560	19.6560	19.6560	19.5540	-1.232%	12	-0.020%
2023-09-08	19.8000	19.8000	19.8000	19.7980	+24.775%	12	-1.253%
2023-09-07	15.9380	15.9380	15.9380	15.8670	-21.489%	40	+23.212%
2023-09-04	20.4050	20.4050	20.4050	20.2100	+4.052%	13	-3.266%
2023-08-18	19.5000	19.5000	19.5000	19.4230	-4.473%	15	+0.654%
2023-08-10	20.4300	20.4300	20.1950	20.3325	-2.024%	38	-3.849%
2023-08-04	20.7000	20.7000	20.7000	20.7525	-2.444%	10	-5.794%
2023-07-24	21.3300	21.3300	21.3300	21.2725	-0.386%	1,200	-8.097%
2023-07-14	21.4850	21.4850	21.4850	21.3550	-0.187%	816	-8.452%
2023-07-12	21.4200	21.4200	21.4200	21.3950	+0.659%	1,156	-8.624%
2023-06-21	21.3700	21.3700	21.3700	21.2550	-2.444%	50	-8.022%
2023-06-16	21.9450	21.9450	21.9450	21.7875	+1.562%	231	-10.270%
2023-06-13	21.4200	21.4200	21.4200	21.4525	+28.983%	70	-8.868%
2023-06-09	16.5800	16.5800	16.5800	16.6320	-2.061%	253	+17.544%
2023-06-05	17.0880	17.0880	17.0880	16.9820	-15.382%	24	+15.122%
2023-05-31	20.2250	20.2250	20.2250	20.0690	+22.957%	13	-2.586%
2023-05-30	16.5720	16.5720	16.5720	16.3220	-19.338%	550	+19.777%
2023-05-26	20.1700	20.1700	20.1700	20.2350	+17.604%	2,655	-3.385%
2023-05-23	17.2600	17.2600	17.2600	17.2060	-17.891%	75	+13.623%
2023-05-16	20.8950	20.8950	20.8950	20.9550	+22.508%	574	-6.705%
2023-05-15	17.1460	17.1460	17.1420	17.1050	-18.265%	3,132	+14.294%
2023-05-09	21.5150	21.5150	21.5150	20.9275	+25.359%	10	-6.582%
2023-04-26	16.9080	16.9080	16.9080	16.6940	-22.082%	10	+17.108%
2023-04-20	21.3650	21.3650	21.3650	21.4250	-0.959%	1	-8.751%
2023-04-17	21.8550	21.8550	21.6950	21.6325	+25.610%	60	-9.627%
2023-04-11	17.2680	17.2680	17.2680	17.2220	+0.256%	99	+13.518%
2023-04-03	17.2160	17.2160	17.2160	17.1780	-18.520%	20	+13.808%
2023-03-30	21.0050	21.0050	21.0050	21.0825	+19.407%	1	-7.269%
2023-03-07	17.7000	17.7000	17.7000	17.6560	+3.926%	5	+10.727%
2023-03-01	17.0620	17.0620	17.0620	16.9890	-18.155%	25	+15.074%
2023-02-22	20.8250	20.8250	20.8250	20.7575	-2.570%	2,500	-5.817%
2023-02-14	21.4200	21.4200	21.4200	21.3050	-4.803%	260	-8.238%
2023-02-03	22.2100	22.2100	22.2100	22.3800	+26.534%	10,000	-12.645%
2023-01-11	17.6100	17.6100	17.6100	17.6870	-2.195%	17	+10.533%
2022-12-21	17.5800	17.5800	17.5800	18.0840	-16.664%	110	+8.107%
2022-12-06	22.1250	22.2150	22.1250	21.7000	+2.346%	230	-9.908%
2022-11-10	21.0600	21.0600	21.0600	21.2025	+2.489%	5,961	-7.794%
2022-11-09	20.8100	20.8100	20.8100	20.6875	+7.362%	250	-5.498%
2022-10-21	19.0500	19.0500	19.0500	19.2690	-0.573%	500	+1.458%
2022-10-20	19.2720	19.2720	19.2720	19.3800	+12.563%	800	+0.877%
2022-10-19	17.2700	17.2700	17.2700	17.2170	-12.537%	7	+13.551%
2022-10-13	19.7040	19.7040	19.1280	19.6850	+11.190%	200	-0.686%
2022-10-10	17.8500	17.8500	17.8500	17.7040	-12.411%	18	+10.427%
2022-10-05	20.3000	20.3000	20.3000	20.2125	-1.125%	180	-3.278%
2022-10-04	20.1750	20.1750	20.1750	20.4425	0.000%	150	-4.366%

.dark-mode .Mt4gmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mt4gmy{ color: #333333; background-color: white; border: 2px solid #333333; }CUREVANECK GENOMICS & HEALTHCARE UCITS ETFstock LSE

CURE
VANECK GENOMICS & HEALTHCARE UCITS ETF
stock LSE