VanEck ETFs NV Historical Data - NTM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

VanEck ETFs NV (NTM)

73.39

0.97

( 1.34% )

Updated: 21:45:36

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738863000	72.42	-0.44	-0.60	73.05	73.49	72.42	445
1738776600	72.86	-0.06	-0.08	72.86	72.96	72.29	361
1738690200	72.92	0.72	1.00	72.53	72.92	72.11	595
1738603800	72.2	-0.13	-0.18	73	73	72.08	431
1738344600	72.33	0.43	0.60	73	73	72.15	223
1738258200	71.9	-0.29	-0.40	73	73	71.9	243
1738171800	72.19	0.51	0.71	72.61	72.61	72.19	105
1738085400	71.68	0.06	0.08	72.86	72.86	71.68	619
1737999000	71.62	-0.61	-0.84	72.74	72.74	71.18	385
1737739800	72.23	0.1	0.14	72.02	72.23	72.02	138
1737653400	72.13	0.41	0.57	72.39	72.99	71.4	198
1737567000	71.72	0.28	0.39	71.4	72.23	71.4	228
1737480600	71.44	-0.46	-0.64	71.34	72	71.34	997
1737394200	71.9	-0.06	-0.08	71.62	71.99	71.17	1161
1737135000	71.96	0.5	0.70	71.52	71.98	71.19	1754
1737048600	71.46	0.08	0.11	71.68	71.68	70.77	980
1736962200	71.38	0.84	1.19	71.07	71.38	70.24	310
1736875800	70.54	-0.13	-0.18	70.61	71.03	70.41	153
1736789400	70.67	-0.16	-0.23	70.06	70.67	70.05	878
1736530200	70.83	-0.64	-0.90	71.82	71.82	70.32	9417
1736443800	71.47	0.93	1.32	70.64	71.47	70.64	460
1736357400	70.54	-0.15	-0.21	70.63	71.4	70.5	209
1736271000	70.69	-1.19	-1.66	71.61	71.61	70.69	1608
1736184600	71.88	0.55	0.77	71.85	71.88	71.51	901
1735925400	71.33	0.11	0.15	71.9	71.9	70.98	1078
1735839000	71.22	-0.34	-0.48	71.41	71.41	70.72	674
1735666200	71.56	1	1.42	70.92	71.56	70.92	22
1735579800	70.56	-0.03	-0.04	70.28	71.11	70.28	865
1735320600	70.59	-0.83	-1.16	71.98	71.98	70.28	1146
1735061400	71.42	1.06	1.51	71.42	71.42	71.42	142
1734975000	70.36	-0.07	-0.10	70.46	70.96	70.3	1333
1734715800	70.43	-0.76	-1.07	70.07	70.55	70.07	2717
1734629400	71.19	-0.5	-0.70	70.09	71.19	70.09	624
1734543000	71.69	0.44	0.62	70.98	71.7	70.98	2047
1734456600	71.25	-0.24	-0.34	71.25	71.78	71.25	2001
1734370200	71.49	-0.1	-0.14	71	71.96	71	98
1734111000	71.59	-0.88	-1.21	72.67	72.67	71.52	2149
1734024600	72.47	0.05	0.07	72.1	72.77	72.1	261
1733938200	72.42	0	0.00	71.8	72.44	71.6	706
1733851800	72.42	-0.3	-0.41	71.9	72.46	71.69	1317
1733765400	72.72	0.64	0.89	72.32	72.72	71.94	497
1733506200	72.08	-0.65	-0.89	72.2	72.73	71.9	1334
1733419800	72.73	-0.37	-0.51	72.83	72.83	71.92	260
1733333400	73.1	-0.11	-0.15	72.84	73.1	72.11	1446
1733247000	73.21	1.12	1.55	72.45	73.21	72.4	164
1733160600	72.09	-0.5	-0.69	72.5	72.5	71.95	67
1732901400	72.59	0.23	0.32	72.16	72.59	71.82	456
1732815000	72.36	0.37	0.51	72.56	72.56	71.63	230
1732728600	71.99	0.4	0.56	71.66	72.27	71.51	423
1732642200	71.59	-0.69	-0.95	72.49	72.49	71.59	242
1732555800	72.28	0.68	0.95	71.6	72.42	71.6	185
1732296600	71.6	0.8	1.13	71.2	71.6	71.2	340
1732210200	70.8	-0.37	-0.52	70.73	71.2	70.73	218
1732123800	71.17	0.19	0.27	71.1	71.17	70.78	112
1732037400	70.98	-0.32	-0.45	70.98	70.98	70.98	0
1731951000	71.3	0.02	0.03	71.28	71.45	70.67	549
1731691800	71.28	-0.36	-0.50	71	71.46	71	202
1731605400	71.64	-0.16	-0.22	70.6	71.64	70.6	392
1731519000	71.8	0	0.00	71.8	71.8	71.8	0
1731432600	71.8	0.56	0.79	71.57	71.91	71.32	189
1731346200	71.24	0.63	0.89	70.99	71.83	70.99	367
1731087000	70.61	0.18	0.26	70.61	71.27	70.39	179
1731000600	70.43	-0.24	-0.34	70.76	70.76	70.43	30

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