Dark

DFNG
VANECK DEFENSE UCITS ETF
stock LSE

Inactive

Aug 2, 2024

24.21GBP-2.654%(-0.66)17,081

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.7500	24.7500	24.1800	24.2100	-2.654%	17,081	0.000%
2024-08-01	25.3200	25.3600	24.8700	24.8700	-0.837%	21,289	-2.654%
2024-07-31	24.9300	25.0900	24.9300	25.0800	+0.360%	21,329	-3.469%
2024-07-30	24.9800	25.1800	24.9800	24.9900	+0.483%	15,679	-3.121%
2024-07-29	24.8900	25.1100	24.8700	24.8700	+0.852%	17,058	-2.654%
2024-07-26	24.7500	24.9900	24.6800	24.6600	-0.243%	105,824	-1.825%
2024-07-25	24.5500	24.6700	24.4500	24.7200	-0.842%	34,954	-2.063%
2024-07-24	25.3400	25.3500	24.9000	24.9300	-1.111%	22,671	-2.888%
2024-07-23	25.0700	25.2100	24.9200	25.2100	+1.204%	35,731	-3.967%
2024-07-22	24.8600	24.9600	24.7500	24.9100	+0.201%	36,185	-2.810%
2024-07-19	25.0300	25.0700	24.8900	24.8600	-0.719%	19,473	-2.615%
2024-07-18	24.8200	25.1900	24.8200	25.0400	+0.321%	8,310	-3.315%
2024-07-17	25.1000	25.1000	24.9400	24.9600	-0.558%	22,304	-3.005%
2024-07-16	24.8200	25.1300	24.7700	25.1000	+0.884%	23,219	-3.546%
2024-07-15	24.8600	24.9600	24.7900	24.8800	+1.221%	39,962	-2.693%
2024-07-10	24.5500	24.5500	24.4800	24.5800	+0.614%	6,660	-1.505%
2024-07-09	24.4600	24.5700	24.4100	24.4300	-0.123%	5,558	-0.901%
2024-07-08	24.3600	24.5100	24.3400	24.4600	+0.658%	10,802	-1.022%
2024-07-05	24.4800	24.4800	24.3000	24.3000	-0.735%	7,458	-0.370%
2024-07-04	24.3900	24.5300	24.3900	24.4800	+0.534%	7,854	-1.103%
2024-07-03	24.3200	24.4100	24.2900	24.3500	+0.165%	14,410	-0.575%
2024-07-02	24.2300	24.2600	24.1200	24.3100	-0.205%	5,718	-0.411%
2024-07-01	24.4500	24.4500	24.3200	24.3600	-0.571%	9,785	-0.616%
2024-06-28	24.6000	24.6000	24.4800	24.5000	+0.657%	15,046	-1.184%
2024-06-27	24.3100	24.3600	24.2700	24.3400	0.000%	8,583	-0.534%
2024-06-26	24.4200	24.4400	24.2700	24.3400	+0.082%	4,550	-0.534%
2024-06-25	24.4500	24.4500	24.2800	24.3200	-1.018%	13,289	-0.452%
2024-06-24	24.3600	24.5900	24.3300	24.5700	+1.070%	8,019	-1.465%
2024-06-21	24.5400	24.5400	24.3000	24.3100	-1.139%	12,577	-0.411%
2024-06-20	24.4700	24.6100	24.4700	24.5900	+0.696%	13,302	-1.545%
2024-06-19	24.3800	24.4600	24.3400	24.4200	+0.329%	7,234	-0.860%
2024-06-18	24.0900	24.2600	24.0900	24.3400	+1.713%	10,006	-0.534%
2024-06-17	23.8000	23.9400	23.7700	23.9300	+1.270%	13,849	+1.170%
2024-06-14	23.9800	23.9800	23.5500	23.6300	-1.746%	20,633	+2.455%
2024-06-13	24.3200	24.3400	24.0400	24.0500	-0.906%	15,886	+0.665%
2024-06-12	24.3500	24.3500	24.2300	24.2700	-0.123%	26,638	-0.247%
2024-06-11	24.5500	24.5900	24.2300	24.3000	-0.816%	8,105	-0.370%
2024-06-10	24.4200	24.6400	24.4200	24.5000	-0.528%	7,874	-1.184%
2024-06-07	24.6100	24.6600	24.4800	24.6300	+0.041%	12,827	-1.705%
2024-06-06	24.5900	24.6800	24.5700	24.6200	+0.572%	16,582	-1.665%
2024-06-05	24.4800	24.5000	24.4100	24.4800	+0.534%	15,323	-1.103%
2024-06-04	24.3100	24.5400	24.3100	24.3500	-0.815%	7,953	-0.575%
2024-06-03	24.9400	25.0400	24.7000	24.5500	-0.284%	15,284	-1.385%
2024-05-31	24.5700	24.7300	24.5000	24.6200	+0.490%	8,645	-1.665%
2024-05-30	24.1200	24.5300	24.1200	24.5000	+0.245%	17,566	-1.184%
2024-05-29	24.5700	24.5700	24.3200	24.4400	-1.253%	25,164	-0.941%
2024-05-28	25.0800	25.1200	24.7500	24.7500	-0.483%	33,891	-2.182%
2024-05-24	24.7400	24.8700	24.7400	24.8700	0.000%	20,921	-2.654%
2024-05-23	24.8800	24.9500	24.7700	24.8700	+0.607%	7,922	-2.654%
2024-05-22	24.7100	24.8300	24.7100	24.7200	-0.483%	10,406	-2.063%
2024-05-21	24.8200	24.8400	24.6800	24.8400	+0.404%	5,223	-2.536%
2024-05-20	24.7300	24.7900	24.7000	24.7400	+0.610%	12,936	-2.142%
2024-05-17	24.6600	24.6800	24.5900	24.5900	-0.486%	25,929	-1.545%
2024-05-16	24.7700	24.7700	24.5700	24.7100	+0.570%	8,190	-2.023%
2024-05-15	24.5300	24.6800	24.5000	24.5700	+0.655%	14,907	-1.465%
2024-05-14	24.4600	24.5200	24.3900	24.4100	-0.408%	18,082	-0.819%
2024-05-13	24.9300	24.9300	24.5400	24.5100	-0.850%	23,167	-1.224%
2024-05-10	24.8900	24.9400	24.6900	24.7200	+0.365%	58,324	-2.063%
2024-05-09	24.5500	24.6600	24.4800	24.6300	+0.531%	39,654	-1.705%
2024-05-08	24.6800	24.6800	24.4100	24.5000	+0.328%	26,422	-1.184%
2024-05-07	24.6600	24.7900	24.4000	24.4200	+1.665%	21,912	-0.860%
2024-05-02	24.3400	24.3400	24.0500	24.0200	+0.209%	12,521	+0.791%
2024-05-01	24.0000	24.0800	23.9600	23.9700	-0.083%	65,373	+1.001%
2024-04-30	24.0500	24.1800	23.9800	23.9900	-0.415%	26,612	+0.917%
2024-04-29	24.2800	24.2800	24.0500	24.0900	-0.083%	19,959	+0.498%
2024-04-26	23.9100	24.0800	23.8400	24.1100	+1.303%	11,469	+0.415%
2024-04-25	24.0200	24.0200	23.6800	23.8000	-0.833%	12,078	+1.723%
2024-04-24	24.1400	24.2300	24.0000	24.0000	+0.167%	20,270	+0.875%
2024-04-23	23.9000	24.0900	23.8000	23.9600	+0.588%	16,273	+1.043%
2024-04-22	23.6000	23.8200	23.5900	23.8200	+1.448%	22,281	+1.637%
2024-04-19	23.3900	23.5000	23.2500	23.4800	+0.128%	53,302	+3.109%
2024-04-18	23.5800	23.5800	23.2900	23.4500	-0.085%	9,426	+3.241%
2024-04-17	23.6400	23.6800	23.5500	23.4700	-0.540%	2,612	+3.153%
2024-04-16	23.5350	23.5950	23.4100	23.5975	-0.830%	14,526	+2.596%
2024-04-15	24.1650	24.1650	23.7200	23.7950	-0.210%	19,408	+1.744%
2024-04-12	23.7850	23.8800	23.7550	23.8450	+0.931%	17,558	+1.531%
2024-04-11	23.6600	23.6600	23.3050	23.6250	+0.255%	10,330	+2.476%
2024-04-10	23.5050	23.6000	23.0750	23.5650	-0.064%	11,127	+2.737%
2024-04-09	24.4050	24.4050	23.5600	23.5800	-2.813%	11,419	+2.672%
2024-04-08	24.6150	24.6150	24.1450	24.2625	+0.560%	14,129	-0.216%
2024-04-05	24.0200	24.0200	23.9150	24.1275	-0.464%	11,841	+0.342%
2024-04-04	24.2200	24.3300	24.1850	24.2400	-0.615%	6,657	-0.124%
2024-04-03	24.0350	24.3900	24.0350	24.3900	+0.962%	10,271	-0.738%
2024-04-02	24.4700	24.4700	24.1850	24.1575	-0.689%	18,105	+0.217%
2024-03-28	24.4150	24.4400	24.3000	24.3250	-0.379%	16,101	-0.473%
2024-03-27	24.4000	24.4750	24.3500	24.4175	-0.235%	9,426	-0.850%
2024-03-26	24.2650	24.4750	24.2100	24.4750	+1.272%	13,519	-1.083%
2024-03-25	24.1100	24.1800	24.0850	24.1675	+0.887%	18,163	+0.176%
2024-03-22	24.0000	24.1100	23.8800	23.9550	+2.284%	26,833	+1.064%
2024-03-20	23.4350	23.5300	23.4350	23.4200	0.000%	8,244	+3.373%

.dark-mode .V4xGqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4xGqC{ color: #333333; background-color: white; border: 2px solid #333333; }DFNGVANECK DEFENSE UCITS ETFstock LSE

DFNG
VANECK DEFENSE UCITS ETF
stock LSE