Dark

DFNS
VANECK DEFENSE UCITS ETF
stock LSE

Inactive

Aug 2, 2024

30.99USD-2.792%(-0.89)10,913

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	31.5000	31.7600	30.5800	30.9900	-2.792%	10,913	0.000%
2024-08-01	32.5300	32.5300	31.8000	31.8800	-1.025%	5,569	-2.792%
2024-07-31	32.0500	32.2200	31.9500	32.2100	+0.531%	18,196	-3.788%
2024-07-30	32.1200	32.4200	32.0400	32.0400	-0.031%	11,679	-3.277%
2024-07-29	32.0700	32.2000	32.0200	32.0500	+0.818%	65,351	-3.307%
2024-07-26	31.8400	32.0000	31.7100	31.7900	0.000%	4,937	-2.517%
2024-07-25	31.7700	31.8400	31.4600	31.7900	-1.335%	51,884	-2.517%
2024-07-24	32.5100	32.7300	32.1900	32.2200	-0.953%	14,004	-3.818%
2024-07-23	32.4100	32.5600	32.2000	32.5300	+0.868%	36,266	-4.734%
2024-07-22	32.0900	32.2600	32.0300	32.2500	+0.062%	131,209	-3.907%
2024-07-19	32.3800	32.4500	32.2300	32.2300	-0.678%	14,221	-3.847%
2024-07-18	32.6700	32.6800	32.3400	32.4500	-0.215%	18,006	-4.499%
2024-07-17	32.7200	32.7500	32.4400	32.5200	-0.061%	51,889	-4.705%
2024-07-16	32.2100	32.5000	32.0900	32.5400	+0.494%	322,477	-4.763%
2024-07-15	32.2000	32.4300	32.2000	32.3800	+2.404%	36,125	-4.293%
2024-07-10	31.2300	31.6100	31.2300	31.6200	+1.087%	8,135	-1.992%
2024-07-09	31.3300	31.4900	31.2200	31.2800	-0.128%	6,695	-0.927%
2024-07-08	31.2300	31.4800	31.1100	31.3200	+0.352%	17,998	-1.054%
2024-07-05	31.3000	31.3500	31.1800	31.2100	-0.064%	12,001	-0.705%
2024-07-04	31.1600	31.3200	31.1600	31.2300	+0.160%	6,997	-0.768%
2024-07-03	30.7500	31.1400	30.7500	31.1800	+1.332%	10,725	-0.609%
2024-07-02	30.6700	30.7700	30.5100	30.7700	-0.421%	15,226	+0.715%
2024-07-01	31.0200	31.1400	30.7600	30.9000	-0.483%	18,195	+0.291%
2024-06-28	31.0500	31.1400	31.0000	31.0500	+1.173%	11,260	-0.193%
2024-06-27	30.7900	30.8500	30.6900	30.6900	-0.519%	9,254	+0.978%
2024-06-26	30.9600	30.9600	30.6700	30.8500	-0.162%	13,246	+0.454%
2024-06-25	30.9200	31.0500	30.7700	30.9000	-0.834%	13,428	+0.291%
2024-06-24	30.7700	31.2400	30.7500	31.1600	+1.465%	38,948	-0.546%
2024-06-21	31.0200	31.0200	30.6600	30.7100	-1.476%	5,555	+0.912%
2024-06-20	31.1700	31.2300	31.0800	31.1700	+0.516%	13,766	-0.577%
2024-06-19	31.0200	31.1600	31.0000	31.0100	+0.682%	3,150	-0.064%
2024-06-18	30.7300	30.8400	30.5700	30.8000	+1.349%	10,310	+0.617%
2024-06-17	30.2000	30.3900	30.1000	30.3900	+1.233%	36,517	+1.974%
2024-06-14	30.5500	30.6300	29.7300	30.0200	-2.215%	18,587	+3.231%
2024-06-13	31.1600	31.1600	30.6600	30.7000	-1.823%	20,288	+0.945%
2024-06-12	30.9300	31.2300	30.9300	31.2700	+0.904%	6,780	-0.895%
2024-06-11	31.3200	31.3200	30.6600	30.9900	-0.577%	14,163	0.000%
2024-06-10	31.3600	31.3600	31.0000	31.1700	-0.732%	15,651	-0.577%
2024-06-07	31.4600	31.4800	31.2300	31.4000	-0.191%	71,222	-1.306%
2024-06-06	31.5200	31.5700	31.3900	31.4600	+0.608%	193,829	-1.494%
2024-06-05	31.2300	31.3800	31.2300	31.2700	+0.353%	121,368	-0.895%
2024-06-04	31.3600	31.3600	31.1200	31.1600	-0.733%	2,666	-0.546%
2024-06-03	31.7700	31.8400	31.5200	31.3900	-0.254%	41,585	-1.274%
2024-05-31	31.1600	31.6100	31.1600	31.4700	+0.640%	4,588	-1.525%
2024-05-30	31.0000	31.3600	30.9600	31.2700	+0.644%	11,532	-0.895%
2024-05-29	31.3400	31.3400	31.0000	31.0700	-2.142%	93,061	-0.257%
2024-05-28	32.0100	32.2300	31.6000	31.7500	0.000%	48,979	-2.394%
2024-05-24	31.4300	31.7700	31.4300	31.7500	+0.443%	16,878	-2.394%
2024-05-23	31.6100	31.8100	31.5400	31.6100	+0.605%	24,818	-1.961%
2024-05-22	31.5400	31.7000	31.4900	31.4200	-0.852%	8,516	-1.369%
2024-05-21	31.5200	31.6400	31.3900	31.6900	+0.603%	16,398	-2.209%
2024-05-20	31.4000	31.5600	31.3300	31.5000	+0.511%	4,144	-1.619%
2024-05-17	31.1300	31.3000	31.1100	31.3400	-0.286%	22,319	-1.117%
2024-05-16	31.5000	31.5000	31.1300	31.4300	+0.544%	20,928	-1.400%
2024-05-15	30.9300	31.1900	30.8900	31.2600	+1.198%	27,622	-0.864%
2024-05-14	31.0100	31.0100	30.6000	30.8900	+0.130%	31,443	+0.324%
2024-05-13	31.0000	31.0200	30.7500	30.8500	-0.612%	26,019	+0.454%
2024-05-10	31.1100	31.2200	30.8900	31.0400	+0.583%	17,381	-0.161%
2024-05-09	30.6400	30.8100	30.3100	30.8600	+0.817%	1,434	+0.421%
2024-05-08	30.5700	30.7500	30.5200	30.6100	-0.358%	10,353	+1.241%
2024-05-07	30.9200	31.0200	30.5700	30.7200	+2.332%	65,123	+0.879%
2024-05-02	30.0000	30.3000	29.9300	30.0200	+0.570%	6,366	+3.231%
2024-05-01	30.0500	30.0500	29.9100	29.8500	-0.666%	3,517	+3.819%
2024-04-30	30.2900	30.3400	30.0000	30.0500	-0.891%	14,298	+3.128%
2024-04-29	30.1100	30.3400	30.1100	30.3200	+0.831%	10,777	+2.210%
2024-04-26	30.0500	30.1600	29.8000	30.0700	+0.670%	11,484	+3.060%
2024-04-25	29.9200	29.9200	29.4900	29.8700	-0.134%	8,316	+3.750%
2024-04-24	30.0000	30.1000	29.8500	29.9100	+0.033%	11,287	+3.611%
2024-04-23	29.4800	29.9500	29.4800	29.9000	+2.432%	20,808	+3.645%
2024-04-22	29.3200	29.3200	29.0900	29.1900	-0.103%	17,592	+6.166%
2024-04-19	28.9100	29.2300	28.9100	29.2200	-0.034%	157,075	+6.057%
2024-04-18	29.3600	29.4500	28.8600	29.2300	-0.307%	30,939	+6.021%
2024-04-17	29.5800	29.5800	29.3000	29.3200	+0.205%	75,096	+5.696%
2024-04-16	29.3000	29.3850	29.1650	29.2600	-1.299%	15,093	+5.913%
2024-04-15	29.8900	30.0000	29.5550	29.6450	-0.495%	31,316	+4.537%
2024-04-12	29.7000	29.8600	29.6000	29.7925	+0.744%	34,968	+4.019%
2024-04-11	29.6450	29.6700	29.2250	29.5725	+0.229%	8,749	+4.793%
2024-04-10	29.8450	29.9500	29.2350	29.5050	-1.247%	11,825	+5.033%
2024-04-09	30.7100	30.7800	29.7200	29.8775	-2.972%	85,586	+3.724%
2024-04-08	30.4850	30.8350	30.4850	30.7925	+1.058%	16,588	+0.641%
2024-04-05	30.5400	30.5400	30.1950	30.4700	-0.846%	19,158	+1.707%
2024-04-04	30.7050	30.8050	30.5900	30.7300	+0.326%	30,403	+0.846%
2024-04-03	30.4750	30.6300	30.2000	30.6300	-0.098%	22,772	+1.175%
2024-04-02	31.0000	31.0000	30.3700	30.6600	-0.309%	40,659	+1.076%
2024-03-28	30.8250	30.8950	30.5500	30.7550	-0.259%	42,816	+0.764%
2024-03-27	30.7650	30.9750	30.6950	30.8350	+0.636%	21,830	+0.503%
2024-03-26	30.6900	31.2150	30.6100	30.6400	+0.024%	36,399	+1.142%
2024-03-25	30.2250	30.5750	30.2250	30.6325	+2.450%	49,793	+1.167%
2024-03-22	30.0850	30.3350	29.9000	29.9000	-1.018%	31,511	+3.645%
2024-03-21	30.1950	30.2450	30.0600	30.2075	+0.927%	22,408	+2.590%
2024-03-20	29.9300	29.9300	29.7100	29.9300	0.000%	19,764	+3.542%
2024-03-19	29.5500	29.9300	29.4750	29.9300	+1.183%	24,092	+3.542%
2024-03-18	29.6100	29.7900	29.4200	29.5800	+27.281%	33,691	+4.767%
2024-03-15	23.2550	23.2900	23.0700	23.2400	-0.311%	14,074	+33.348%
2024-03-14	23.3250	23.4600	23.2000	23.3125	-21.901%	12,777	+32.933%
2024-03-13	29.5600	29.8400	29.5100	29.8500	+1.049%	32,818	+3.819%
2024-03-12	29.9350	29.9350	29.2700	29.5400	-0.555%	33,591	+4.909%
2024-03-11	30.0900	30.1250	29.5700	29.7050	-2.318%	24,093	+4.326%
2024-03-08	30.5950	30.5950	30.0750	30.4100	+28.285%	10,825	+1.907%
2024-03-07	23.7600	23.8750	23.7550	23.7050	-21.914%	11,134	+30.732%
2024-03-06	30.2500	30.3700	29.9000	30.3575	+1.411%	152,368	+2.084%
2024-03-05	30.0000	30.0000	29.7650	29.9350	+0.613%	19,336	+3.524%
2024-03-04	29.3200	29.6550	29.3000	29.7525	+1.466%	20,488	+4.159%
2024-03-01	29.3250	29.4850	29.2800	29.3225	+0.626%	21,134	+5.687%
2024-02-29	29.2050	29.3000	29.1200	29.1400	-0.529%	18,303	+6.349%
2024-02-28	29.1100	29.2950	28.9850	29.2950	+1.305%	15,779	+5.786%
2024-02-27	29.0700	29.0700	28.8800	28.9175	-0.405%	23,846	+7.167%
2024-02-26	28.5550	29.0100	28.5550	29.0350	+28.673%	13,262	+6.733%
2024-02-23	22.5300	22.5650	22.5000	22.5650	-21.019%	13,529	+37.337%
2024-02-22	28.5200	28.7500	28.4150	28.5700	+0.785%	61,808	+8.470%
2024-02-21	28.2200	28.2700	28.1000	28.3475	+0.168%	24,001	+9.322%
2024-02-20	28.3400	28.4950	28.3200	28.3000	+26.382%	12,814	+9.505%
2024-02-19	22.6450	22.6450	22.4000	22.3925	-20.944%	49,231	+38.395%
2024-02-16	28.3100	28.5000	28.1600	28.3250	+26.183%	76,122	+9.409%
2024-02-15	22.4950	22.5600	22.3150	22.4475	-19.435%	19,074	+38.055%
2024-02-14	27.3000	27.8850	27.3000	27.8625	+2.700%	10,110	+11.225%
2024-02-13	27.6400	27.6400	27.0800	27.1300	+24.779%	22,779	+14.228%
2024-02-12	21.7100	21.7500	21.5850	21.7425	+1.517%	35,173	+42.532%
2024-02-09	21.4950	21.5000	21.3800	21.4175	-19.882%	14,836	+44.695%
2024-02-08	26.8050	26.8450	26.8050	26.7325	-0.401%	293	+15.926%
2024-02-07	26.5750	26.8000	26.5500	26.8400	+31.504%	10,345	+15.462%
2024-02-05	20.3550	20.5050	20.3550	20.4100	-20.468%	12,693	+51.837%
2024-02-02	26.0350	26.0350	25.7500	25.6625	+0.519%	1,921	+20.760%
2024-02-01	25.5700	25.6950	25.4900	25.5300	+25.795%	6,173	+21.387%
2024-01-31	20.5950	20.5950	20.3200	20.2950	-21.792%	7,217	+52.698%
2024-01-30	26.0000	26.0450	25.9350	25.9500	+0.630%	20,146	+19.422%
2024-01-29	25.9850	25.9850	25.7100	25.7875	+27.251%	4,447	+20.175%
2024-01-26	20.1800	20.3300	20.1800	20.2650	-20.685%	2,838	+52.924%
2024-01-25	25.6800	25.8300	25.4750	25.5500	-1.323%	9,823	+21.292%
2024-01-24	25.9600	25.9600	25.8200	25.8925	+0.995%	2,194	+19.687%
2024-01-23	25.9700	25.9850	25.7750	25.6375	-1.838%	5,637	+20.878%
2024-01-22	25.7900	25.9800	25.6950	26.1175	+2.865%	7,004	+18.656%
2024-01-19	25.8750	25.8750	25.4200	25.3900	+26.240%	2,640	+22.056%
2024-01-18	19.9740	20.1850	19.9740	20.1125	-21.058%	1,070	+54.083%
2024-01-17	25.4700	25.4700	25.3500	25.4775	+26.298%	13,667	+21.637%
2024-01-16	20.1700	20.2550	20.1700	20.1725	-21.416%	4,716	+53.625%
2024-01-15	25.9000	25.9000	25.7850	25.6700	-0.504%	8,806	+20.725%
2024-01-12	25.7300	25.8950	25.7300	25.8000	+28.804%	13,327	+20.116%
2024-01-11	20.1100	20.2350	20.0200	20.0305	-21.295%	7,095	+54.714%
2024-01-10	25.3050	25.4400	25.3050	25.4500	+0.852%	665	+21.768%
2024-01-09	25.3200	25.3200	25.0500	25.2350	+27.973%	1,647	+22.806%
2024-01-08	19.3920	19.7320	19.3920	19.7190	-21.092%	999	+57.158%
2024-01-05	24.9700	25.1800	24.9700	24.9900	+24.763%	5,617	+24.010%
2024-01-04	19.8220	20.0300	19.7780	20.0300	+1.490%	3,884	+54.718%
2024-01-03	20.0050	20.0050	19.7360	19.7360	-1.492%	7,652	+57.023%
2024-01-02	19.9480	20.0350	19.8700	20.0350	-20.740%	2,685	+54.679%
2023-12-29	25.3650	25.3650	25.3650	25.2775	+0.139%	62	+22.599%
2023-12-28	25.4200	25.4550	25.4200	25.2425	+0.020%	3,796	+22.769%
2023-12-27	25.0600	25.3850	25.0050	25.2375	+27.520%	8,729	+22.793%
2023-12-21	19.8340	19.8340	19.7940	19.7910	+0.081%	851	+56.586%
2023-12-20	19.7500	19.8820	19.7120	19.7750	-21.137%	4,167	+56.713%
2023-12-19	25.1000	25.1500	25.1000	25.0750	+26.981%	750	+23.589%
2023-12-18	19.8660	19.8660	19.7000	19.7470	+0.223%	4,311	+56.935%
2023-12-15	19.6820	19.7560	19.5920	19.7030	-21.046%	6,644	+57.286%
2023-12-14	25.5300	25.5300	25.1500	24.9550	+25.009%	2,016	+24.184%
2023-12-13	19.9780	19.9780	19.9760	19.9625	+1.312%	1,691	+55.241%
2023-12-12	19.7460	19.8160	19.6620	19.7040	-0.132%	8,863	+57.278%
2023-12-11	19.8780	19.8780	19.6320	19.7300	-20.331%	7,340	+57.070%
2023-12-08	24.5500	24.7700	24.5500	24.7650	+0.661%	1,015	+25.136%
2023-12-07	24.9500	24.9500	24.7100	24.6025	-1.432%	26	+25.963%
2023-12-05	25.2550	25.2550	25.2550	24.9600	+25.787%	10	+24.159%
2023-12-04	19.9160	20.0000	19.8580	19.8430	-20.991%	5,121	+56.176%
2023-12-01	25.0450	25.0850	25.0450	25.1150	+1.342%	5,844	+23.392%
2023-11-30	24.9200	24.9200	24.6450	24.7825	+26.888%	2,067	+25.048%
2023-11-29	19.7160	19.7300	19.6360	19.5310	-0.717%	3,657	+58.671%
2023-11-28	19.8020	19.8020	19.7000	19.6720	-0.395%	3,724	+57.534%
2023-11-27	19.9780	19.9780	19.7480	19.7500	-21.268%	1,178	+56.911%
2023-11-24	25.1550	25.1550	25.1350	25.0850	+0.250%	2,191	+23.540%
2023-11-23	25.2650	25.2650	25.0850	25.0225	+0.110%	4,366	+23.849%
2023-11-22	25.0950	25.2100	25.0200	24.9950	-0.180%	4,532	+23.985%
2023-11-21	25.2750	25.2750	25.2000	25.0400	-0.615%	425	+23.762%
2023-11-20	24.9350	25.1900	24.9350	25.1950	+1.348%	904	+23.001%
2023-11-17	24.7000	24.7000	24.6900	24.8600	+0.791%	560	+24.658%
2023-11-16	24.8500	24.9050	24.6000	24.6650	-1.674%	9,878	+25.644%
2023-11-15	25.0650	25.0850	25.0200	25.0850	+0.895%	2,774	+23.540%
2023-11-14	24.6400	24.6900	24.6400	24.8625	+23.897%	1,126	+24.646%
2023-11-13	19.9480	19.9480	19.8460	20.0670	+0.976%	2,031	+54.433%
2023-11-10	19.6940	19.7260	19.6940	19.8730	-17.548%	2,061	+55.940%
2023-11-09	24.0000	24.0000	24.0000	24.1025	+23.514%	70	+28.576%
2023-11-08	19.6600	19.6600	19.4600	19.5140	-18.810%	785	+58.809%
2023-11-07	24.1100	24.1950	24.1100	24.0350	-0.062%	541	+28.937%
2023-11-06	24.2850	24.3150	24.1250	24.0500	-0.363%	648	+28.857%
2023-11-03	23.9800	23.9800	23.9800	24.1375	+1.685%	2,322	+28.389%
2023-11-02	23.6300	23.8600	23.6300	23.7375	+23.665%	8,159	+30.553%
2023-11-01	19.0080	19.0080	19.0080	19.1950	+1.389%	971	+61.448%
2023-10-31	18.5820	18.9900	18.5640	18.9320	-16.956%	7,642	+63.691%
2023-10-30	22.6950	23.0200	22.6950	22.7975	-0.142%	633	+35.936%
2023-10-27	23.3250	23.3250	22.9550	22.8300	-0.976%	628	+35.742%
2023-10-26	23.0650	23.0650	22.9000	23.0550	-0.892%	643	+34.418%
2023-10-25	23.3400	23.3400	23.1850	23.2625	+21.520%	1,474	+33.219%
2023-10-24	19.1620	19.1620	19.1620	19.1430	-17.602%	1,069	+61.887%
2023-10-23	23.2100	23.2100	23.2100	23.2325	+0.108%	835	+33.391%
2023-10-20	23.4650	23.4650	23.1500	23.2075	+18.952%	697	+33.534%
2023-10-19	19.5400	19.5400	19.4960	19.5100	-1.055%	1,389	+58.842%
2023-10-18	19.8280	19.8280	19.6960	19.7180	-0.535%	5,484	+57.166%
2023-10-17	19.7740	19.8400	19.7040	19.8240	-17.314%	2,996	+56.326%
2023-10-16	24.0650	24.1250	23.9500	23.9750	+0.398%	10,915	+29.260%
2023-10-13	24.0500	24.1800	23.9800	23.8800	-1.516%	13,213	+29.774%
2023-10-12	24.2650	24.4350	24.2000	24.2475	+0.466%	1,940	+27.807%
2023-10-11	23.8700	23.9800	23.8700	24.1350	+23.896%	13,495	+28.403%
2023-10-10	19.3780	19.5000	19.3780	19.4800	+1.601%	17,927	+59.086%
2023-10-09	18.7540	19.1080	18.7540	19.1730	-14.244%	9,622	+61.634%
2023-10-05	22.2850	22.4000	22.2000	22.3575	+0.303%	2,433	+38.611%
2023-10-04	22.1950	22.1950	22.1950	22.2900	+20.272%	10	+39.031%
2023-10-03	18.7380	18.7420	18.5320	18.5330	-18.474%	5,920	+67.215%
2023-10-02	22.9500	22.9500	22.6300	22.7325	-0.807%	452	+36.325%
2023-09-29	22.8050	22.9300	22.7550	22.9175	+22.698%	2,331	+35.224%
2023-09-28	18.6940	18.6940	18.5880	18.6780	+0.717%	2,120	+65.917%
2023-09-27	18.4200	18.5740	18.4000	18.5450	+1.250%	2,176	+67.107%
2023-09-26	18.3840	18.3840	18.2960	18.3160	-0.359%	2,403	+69.196%
2023-09-25	18.2740	18.2740	18.2740	18.3820	-18.754%	53	+68.589%
2023-09-22	22.3900	22.6300	22.3900	22.6250	+23.089%	3,858	+36.972%
2023-09-21	18.4200	18.4200	18.4200	18.3810	-21.112%	10,048	+68.598%
2023-09-20	23.1050	23.1950	23.0800	23.3000	+0.355%	1,810	+33.004%
2023-09-19	23.2250	23.3150	23.1250	23.2175	-0.653%	6,731	+33.477%
2023-09-18	23.0850	23.2250	22.9950	23.3700	+0.236%	2,240	+32.606%
2023-09-15	23.4950	23.5550	23.4950	23.3150	+24.340%	1,705	+32.919%
2023-09-14	18.7160	18.7160	18.7160	18.7510	+0.139%	4,324	+65.271%
2023-09-13	18.7000	18.7400	18.7000	18.7250	+0.241%	8,011	+65.501%
2023-09-12	18.7560	18.7560	18.7560	18.6800	-0.027%	1,500	+65.899%
2023-09-11	18.6300	18.6660	18.6300	18.6850	-19.669%	2,500	+65.855%
2023-09-08	23.3150	23.3650	23.2150	23.2600	-0.492%	816	+33.233%
2023-09-06	23.4100	23.4850	23.4100	23.3750	+25.154%	1,910	+32.578%
2023-09-05	18.6800	18.7140	18.6800	18.6770	+0.338%	8,419	+65.926%
2023-09-04	18.6820	18.6840	18.6680	18.6140	+0.151%	1,753	+66.488%
2023-09-01	18.5480	18.6800	18.5480	18.5860	-0.445%	1,428	+66.738%
2023-08-30	18.6260	18.6260	18.6240	18.6690	-20.447%	762	+65.997%
2023-08-29	23.1150	23.3500	23.1150	23.4675	+1.668%	11,360	+32.055%
2023-08-25	23.1950	23.1950	23.1950	23.0825	+26.251%	190	+34.258%
2023-08-24	18.3800	18.3800	18.3180	18.2830	-21.330%	4,207	+69.502%
2023-08-23	23.1550	23.2250	23.1550	23.2400	+28.925%	386	+33.348%
2023-08-22	18.0500	18.0800	18.0500	18.0260	+0.067%	2,883	+71.918%
2023-08-21	18.0620	18.0680	18.0620	18.0140	+0.379%	180	+72.033%
2023-08-18	17.9340	17.9340	17.7340	17.9460	-0.697%	1,398	+72.685%
2023-08-17	18.2500	18.2500	18.1700	18.0720	-22.843%	316	+71.481%
2023-08-16	23.4450	23.4750	23.3700	23.4225	+26.635%	597	+32.309%
2023-08-15	18.5620	18.5620	18.5620	18.4960	-21.974%	6	+67.550%
2023-08-14	23.6500	23.7300	23.6250	23.7050	+26.656%	1,586	+30.732%
2023-08-10	18.8180	18.8180	18.6620	18.7160	-0.447%	715	+65.580%
2023-08-09	18.8320	18.8320	18.8320	18.8000	-0.339%	722	+64.840%
2023-08-08	18.8660	18.8660	18.8520	18.8640	-0.632%	3,088	+64.281%
2023-08-07	19.0280	19.0280	19.0280	18.9840	-0.263%	3,848	+63.243%
2023-08-04	19.0100	19.0100	19.0100	19.0340	-20.576%	2,049	+62.814%
2023-08-03	23.9600	23.9600	23.9600	23.9650	-0.312%	390	+29.314%
2023-08-02	24.1000	24.1000	23.9350	24.0400	-0.651%	171	+28.910%
2023-08-01	24.2000	24.2000	24.0000	24.1975	+2.586%	1,793	+28.071%
2023-07-28	23.3300	23.5650	23.2950	23.5875	+29.523%	674	+31.383%
2023-07-27	18.2140	18.2140	18.2140	18.2110	+0.198%	1,421	+70.172%
2023-07-25	18.2000	18.2140	18.2000	18.1750	-22.561%	1,851	+70.509%
2023-07-24	24.0200	24.0200	23.4700	23.4700	+28.350%	10,211	+32.041%
2023-07-21	18.5060	18.5060	18.3300	18.2860	-22.950%	5,815	+69.474%
2023-07-20	23.8150	23.8150	23.8150	23.7325	-0.116%	162	+30.580%
2023-07-19	23.8600	23.8600	23.8600	23.7600	+0.053%	1,555	+30.429%
2023-07-17	23.6400	23.6400	23.6400	23.7475	+33.241%	684	+30.498%
2023-07-14	17.8520	17.8620	17.8520	17.8230	-24.455%	2,274	+73.876%
2023-07-13	23.9200	23.9200	23.4750	23.5925	+0.501%	1,452	+31.355%
2023-07-12	23.2900	23.5950	23.2900	23.4750	+1.371%	15,645	+32.013%
2023-07-11	23.2800	23.2800	23.1400	23.1575	+30.237%	6,965	+33.823%
2023-07-10	17.6780	17.8320	17.6780	17.7810	-21.626%	6,086	+74.287%
2023-07-07	22.5300	22.5550	22.4900	22.6875	+1.182%	3,060	+36.595%
2023-07-06	22.6500	22.6500	22.5000	22.4225	-1.569%	305	+38.209%
2023-07-05	22.9000	22.9000	22.8700	22.7800	+27.071%	1,257	+36.040%
2023-07-04	18.0460	18.0460	17.9200	17.9270	-21.827%	6,785	+72.868%
2023-07-03	23.4200	23.4200	22.9100	22.9325	+0.142%	1,932	+35.136%
2023-06-30	22.8100	22.9900	22.8100	22.9000	+1.204%	3,070	+35.328%
2023-06-29	22.6700	22.7550	22.4700	22.6275	+27.457%	2,088	+36.957%
2023-06-28	17.9700	17.9700	17.6720	17.7530	+1.539%	1,817	+74.562%
2023-06-27	17.5140	17.5540	17.5140	17.4840	-0.228%	6,484	+77.248%
2023-06-23	17.6260	17.7060	17.4060	17.5240	-0.635%	3,181	+76.843%
2023-06-22	17.8020	17.8020	17.7180	17.6360	-1.016%	362	+75.720%
2023-06-21	17.8760	18.0200	17.8760	17.8170	-0.218%	6,377	+73.935%
2023-06-20	17.7720	17.9580	17.7720	17.8560	+0.062%	2,814	+73.555%
2023-06-19	17.9200	17.9200	17.8800	17.8450	+1.013%	3,970	+73.662%
2023-06-16	17.7580	17.7580	17.7580	17.6660	-21.441%	1,894	+75.422%
2023-06-15	22.4500	22.4500	22.1500	22.4875	+27.850%	120	+37.810%
2023-06-14	17.7480	17.7520	17.6440	17.5890	-0.289%	1,194	+76.190%
2023-06-13	17.8060	17.8100	17.7100	17.6400	+0.068%	5,840	+75.680%
2023-06-12	17.5640	17.7380	17.5480	17.6280	-19.045%	3,591	+75.800%
2023-06-09	21.9150	22.1200	21.9150	21.7750	+25.425%	9,517	+42.319%
2023-06-08	17.4720	17.4720	17.4720	17.3610	-20.253%	956	+78.504%
2023-06-07	21.7800	22.0300	21.7800	21.7700	+25.007%	2,590	+42.352%
2023-06-06	17.4040	17.5100	17.4040	17.4150	-19.515%	2,801	+77.950%
2023-06-05	21.5300	21.6600	21.5000	21.6375	+25.246%	22,892	+43.224%
2023-06-02	17.0820	17.2860	17.0820	17.2760	-18.806%	168	+79.382%
2023-06-01	21.0000	21.1300	21.0000	21.2775	+26.486%	1,220	+45.647%
2023-05-31	16.9760	16.9760	16.8560	16.8220	-20.660%	2,410	+84.223%
2023-05-30	21.5100	21.5100	21.0600	21.2025	+25.140%	840	+46.162%
2023-05-26	17.0360	17.0360	17.0360	16.9430	-17.271%	313	+82.907%
2023-05-25	20.9000	20.9000	20.5000	20.4800	+23.247%	613	+51.318%
2023-05-24	16.8300	16.8300	16.7340	16.6170	-1.976%	1,729	+86.496%
2023-05-23	16.9720	17.0320	16.9200	16.9520	+0.421%	5,479	+82.810%
2023-05-22	16.8860	16.8860	16.8780	16.8810	-19.490%	695	+83.579%
2023-05-19	21.5300	21.5300	20.9900	20.9675	-0.202%	2,463	+47.800%
2023-05-18	20.6650	21.0100	20.6650	21.0100	+27.907%	2,045	+47.501%
2023-05-17	16.3580	16.4900	16.3580	16.4260	+1.058%	3,868	+88.664%
2023-05-16	16.3080	16.3080	16.2480	16.2540	-19.911%	5,229	+90.661%
2023-05-15	20.4000	20.4000	20.2700	20.2950	-0.098%	4,744	+52.698%
2023-05-12	20.8200	20.8200	20.4000	20.3150	+25.378%	2,540	+52.547%
2023-05-11	16.3600	16.3600	16.2600	16.2030	+0.185%	7,630	+91.261%
2023-05-10	16.1180	16.1840	16.1180	16.1730	-19.846%	910	+91.616%
2023-05-09	20.1200	20.2400	19.8000	20.1775	+1.456%	4,916	+53.587%
2023-05-05	19.6800	19.6800	19.6800	19.8880	+27.064%	1,445	+55.823%
2023-05-04	15.7520	15.7520	15.7520	15.6520	-21.524%	1,014	+97.994%
2023-05-02	20.5600	20.5600	20.5600	19.9450	+23.262%	2,504	+55.377%
2023-04-28	16.2780	16.2780	16.2780	16.1810	-0.074%	1,357	+91.521%
2023-04-27	16.3140	16.3140	16.3140	16.1930	+0.260%	517	+91.379%
2023-04-26	16.5100	16.5100	16.0960	16.1510	-2.008%	2,509	+91.877%
2023-04-25	16.4400	16.4400	16.4400	16.4820	-19.384%	120	+88.023%
2023-04-24	20.7000	20.7300	20.5500	20.4450	-0.728%	278	+51.577%
2023-04-21	20.8000	20.8600	20.7000	20.5950	-0.771%	938	+50.473%
2023-04-20	20.8000	20.8100	20.5800	20.7550	-0.622%	5,047	+49.313%
2023-04-18	21.0100	21.0300	20.9900	20.8850	+23.917%	1,725	+48.384%
2023-04-17	16.9080	16.9580	16.9080	16.8540	-18.540%	1,812	+83.873%
2023-04-14	20.9800	20.9850	20.7950	20.6900	-0.946%	5,611	+49.783%
2023-04-13	20.8500	20.9600	20.8400	20.8875	+1.101%	8,109	+48.366%
2023-04-12	20.7300	20.8600	20.7300	20.6600	+0.218%	5,611	+50.000%
2023-04-11	20.6600	20.7400	20.5900	20.6150	0.000%	10,744	+50.327%

.dark-mode .H61Rxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H61Rxq{ color: #333333; background-color: white; border: 2px solid #333333; }DFNSVANECK DEFENSE UCITS ETFstock LSE

DFNS
VANECK DEFENSE UCITS ETF
stock LSE