VanEck ETFs NV Historical Data - NTM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
VanEck ETFs NV (NTM)
VanEck ETFs NV (NTM) Historical

VanEck ETFs NV (NTM)

70.69

-0.02

(-0.03%)

Closed 05 October 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727973000	70.71	-0.23	-0.32	70.97	71	70.2	731
1727886600	70.94	0.44	0.62	71.03	71.03	70.41	397
1727800200	70.5	-0.36	-0.51	70.4	71.07	70.4	615
1727713800	70.86	0.46	0.65	71	71	70.78	375
1727454600	70.4	0.43	0.61	72	72	70.4	442
1727368200	69.97	-0.69	-0.98	69.77	70.12	69.77	2040
1727281800	70.66	0.16	0.23	71	71	69.96	177
1727195400	70.5	0.25	0.36	70.32	70.54	70.05	173
1727109000	70.25	0.65	0.93	69.1	70.28	69.1	134
1726849800	69.6	-0.74	-1.05	70.06	70.33	69.6	467
1726763400	70.34	0.86	1.24	69.48	70.34	69.48	378
1726677000	69.48	-0.52	-0.74	69.55	70.04	69.48	555
1726590600	70	0	0.00	69.53	70.25	69.53	540
1726504200	70	0.35	0.50	69.47	70	69.47	221
1726245000	69.65	0.23	0.33	69.49	69.65	69.49	60
1726158600	69.42	0.53	0.77	70	70	69.42	8
1726072200	68.89	-0.75	-1.08	69.34	70	68.82	294
1725985800	69.64	0.03	0.04	68.35	69.64	68.35	44
1725899400	69.61	0.46	0.67	68.34	69.61	68.34	114
1725640200	69.15	-0.49	-0.70	69.15	69.15	69.15	0
1725553800	69.64	0.11	0.16	69.64	69.71	69.62	375
1725467400	69.53	-0.27	-0.39	69.98	69.98	69	1283
1725381000	69.8	-0.19	-0.27	69.59	69.99	69.59	145
1725294600	69.99	0.37	0.53	69.99	69.99	69.99	192
1725035400	69.62	-0.06	-0.09	69.96	69.99	69.62	290
1724949000	69.68	0.16	0.23	69.69	69.69	69.68	198
1724862600	69.52	0.15	0.22	69.66	69.98	69.49	368
1724776200	69.37	-0.42	-0.60	69.5	69.68	69.37	705
1724689800	69.79	0.42	0.61	69.37	69.84	69.37	363
1724430600	69.37	-0.26	-0.37	69.47	69.5	69.37	106
1724344200	69.63	0.13	0.19	69.36	69.63	69.36	339
1724257800	69.5	0.09	0.13	69.27	69.5	69.27	34
1724171400	69.41	0.32	0.46	69.33	69.53	69.33	345
1724085000	69.09	-0.04	-0.06	69	69.42	68.97	512
1723825800	69.13	-0.11	-0.16	69.08	69.18	68.93	34
1723739400	69.24	0.53	0.77	68.81	69.24	68.81	149
1723653000	68.71	0.01	0.01	68.63	68.77	68.63	97
1723566600	68.7	0.21	0.31	68.45	68.7	68.45	1
1723480200	68.49	0.08	0.12	68.51	68.51	68.1	192
1723221000	68.41	0.26	0.38	68.06	68.49	67.87	411
1723134600	68.15	-0.08	-0.12	67.86	68.15	67.32	1052
1723048200	68.23	0.93	1.38	68.13	68.29	68.13	24
1722961800	67.3	0.36	0.54	67.5	67.61	67.3	169
1722875400	66.94	-1.12	-1.65	67.55	67.96	66.569999	1028
1722616200	68.06	-1.94	-2.77	68.84	68.84	68	8710
1722529800	70	0.75	1.08	70	70	69.99	152
1722443400	69.25	-0.04	-0.06	69.39	69.66	69.25	218
1722357000	69.29	0.17	0.25	69.17	69.29	68.88	310
1722270600	69.12	0.59	0.86	68.8	69.31	68.8	352
1722011400	68.53	0	0.00	68.5	68.53	68.48	87
1721925000	68.53	-0.52	-0.75	68.65	68.7	68.27	595
1721838600	69.05	-0.24	-0.35	68.91	69.24	68.78	711
1721752200	69.29	0.1	0.14	68.97	69.29	68.97	745
1721665800	69.19	0.53	0.77	68.88	69.19	68.88	21
1721406600	68.66	-0.53	-0.77	69.5	69.5	68.66	34
1721320200	69.19	-0.5	-0.72	69.2	69.42	68.96	8
1721233800	69.69	0.27	0.39	69.26	69.69	68.88	21
1721147400	69.42	0.49	0.71	69.08	69.42	68.96	193
1721061000	68.93	-0.02	-0.03	69.35	69.35	68.93	78
1720801800	68.95	-0.05	-0.07	68.98	69.4	68.69	474
1720715400	69	0.28	0.41	68.85	69	68.74	462
1720629000	68.72	-0.13	-0.19	68.5	68.84	68.46	12
1720542600	68.85	0.39	0.57	68.75	68.85	68.6	38
1720456200	68.46	-0.19	-0.28	68.46	68.46	68.46	412
1720197000	68.65	0.04	0.06	68.5	68.73	68.25	128
1720110600	68.61	0.15	0.22	68.38	68.61	68.23	795

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions