VanEck TRON ETN A

VTRXG
🏛️ france →
30.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.32 10.32 10.32 10.34 0.0M
2023-12-28 10.27 10.27 10.27 10.23 0.0M
2023-12-27 10.10 10.10 10.10 10.19 0.0M
2023-12-22 10.32 10.25 9.91 9.91 0.0M
2023-12-21 10.25 10.25 10.25 10.25 0.0M
2023-12-20 10.06 10.06 10.06 10.16 0.0M
2023-12-19 10.02 10.02 10.02 9.91 0.0M
2023-12-18 9.92 9.92 9.92 9.81 0.0M
2023-12-15 10.32 10.32 10.32 10.21 0.0M
2023-12-14 10.36 10.36 10.36 10.37 0.0M
2023-12-13 10.29 10.29 10.27 10.33 0.0M
2023-12-12 10.52 10.52 10.45 10.33 0.0M
2023-12-11 10.53 10.53 10.53 10.49 0.0M
2023-12-08 10.60 10.61 10.60 10.72 0.0M
2023-12-06 10.60 10.59 10.32 10.59 0.0M
2023-12-05 10.32 10.30 10.26 10.26 0.0M
2023-12-04 10.30 10.49 10.25 10.27 0.0M
2023-12-01 10.40 10.27 10.26 10.26 0.0M
2023-11-29 10.27 10.22 10.20 10.21 0.0M
2023-11-28 10.03 10.03 10.03 10.12 0.0M
2023-11-27 10.48 10.48 10.48 10.27 0.0M
2023-11-24 10.20 10.20 10.20 10.24 0.0M
2023-11-23 10.06 10.06 10.06 10.04 0.0M
2023-11-22 9.75 9.75 9.75 9.95 0.0M
2023-11-21 10.01 10.01 10.01 9.92 0.0M
2023-11-20 10.28 10.28 10.28 10.24 0.0M
2023-11-17 10.14 10.14 10.14 10.14 0.0M
2023-11-16 10.22 10.44 10.29 10.29 0.0M
2023-11-15 10.44 10.44 10.37 10.44 0.0M
2023-11-14 10.37 10.81 10.54 10.54 0.0M
2023-11-13 10.81 11.19 11.14 11.14 0.0M
2023-11-10 10.14 10.14 10.14 10.65 0.0M
2023-11-09 10.11 10.11 10.11 9.97 0.0M
2023-11-08 9.86 9.86 9.86 9.86 0.0M
2023-11-07 9.82 9.82 9.82 9.74 0.0M
2023-11-06 9.81 9.81 9.81 9.85 0.0M
2023-11-03 11.18 10.01 9.95 9.95 0.0M
2023-11-02 10.01 10.25 10.18 10.19 0.0M
2023-11-01 10.02 10.02 10.02 10.21 0.0M
2023-10-31 9.77 9.77 9.77 9.88 0.0M
2023-10-30 9.67 9.67 9.67 9.70 0.0M
2023-10-27 9.57 9.57 9.57 9.57 0.0M
2023-10-26 9.57 9.57 9.57 9.47 0.0M
2023-10-25 9.52 9.52 9.52 9.60 0.0M
2023-10-24 9.40 9.40 9.40 9.50 0.0M
2023-10-23 9.26 9.26 9.26 9.22 0.0M
2023-10-20 9.29 9.29 9.29 9.32 0.0M
2023-10-19 9.12 9.12 9.12 9.16 0.0M
2023-10-18 9.09 9.09 9.09 9.16 0.0M
2023-10-17 9.10 9.10 9.10 9.00 0.0M
2023-10-16 9.00 9.00 9.00 9.07 0.0M
2023-10-13 8.76 8.76 8.76 8.78 0.0M
2023-10-12 8.78 8.78 8.78 8.72 0.0M
2023-10-11 8.78 8.78 8.78 8.79 0.0M
2023-10-10 8.88 8.88 8.88 8.80 0.0M
2023-10-09 9.06 9.06 9.06 8.84 0.0M
2023-10-06 9.06 9.06 9.06 8.84 0.0M
2023-10-05 9.22 9.22 9.22 9.15 0.0M
2023-10-04 9.23 9.23 9.23 9.12 0.0M
2023-10-03 9.11 9.11 9.11 9.06 0.0M
2023-10-02 9.19 9.19 9.19 9.13 0.0M
2023-09-29 9.02 9.02 9.02 9.13 0.0M
2023-09-28 8.74 8.74 8.74 8.81 0.0M
2023-09-27 8.71 8.71 8.71 8.77 0.0M
2023-09-26 8.67 8.67 8.67 8.67 0.0M
2023-09-25 8.58 8.58 8.58 8.63 0.0M
2023-09-22 8.47 8.47 8.47 8.55 0.0M
2023-09-21 8.54 8.54 8.54 8.46 0.0M
2023-09-20 8.56 8.56 8.56 8.56 0.0M
2023-09-19 8.56 8.56 8.56 8.56 0.0M
2023-09-18 8.53 8.53 8.53 8.60 0.0M
2023-09-15 8.55 8.55 8.55 8.49 0.0M
2023-09-14 8.20 8.20 8.20 8.44 0.0M
2023-09-13 8.14 8.14 8.14 8.20 0.0M
2023-09-12 7.94 7.94 7.94 8.20 0.0M
2023-09-11 7.96 7.96 7.96 7.81 0.0M
2023-09-08 8.02 8.02 8.02 7.97 0.0M
2023-09-07 7.99 7.99 7.99 8.01 0.0M
2023-09-06 7.85 7.85 7.85 7.88 0.0M
2023-09-05 7.79 7.79 7.79 7.84 0.0M
2023-09-04 7.75 7.75 7.75 7.74 0.0M
2023-09-01 7.74 7.74 7.74 7.66 0.0M
2023-08-31 7.57 7.57 7.57 7.65 0.0M
2023-08-30 7.64 7.64 7.64 7.49 0.0M
2023-08-29 7.66 7.66 7.66 7.73 0.0M
2023-08-28 7.75 7.75 7.75 7.74 0.0M
2023-08-25 7.71 7.71 7.71 7.73 0.0M
2023-08-24 7.77 7.77 7.77 7.67 0.0M
2023-08-23 7.64 7.64 7.64 7.71 0.0M
2023-08-22 7.44 7.44 7.44 7.48 0.0M
2023-08-21 7.57 7.57 7.57 7.40 0.0M
2023-08-18 7.19 7.19 7.19 7.31 0.0M
2023-08-17 7.44 7.44 7.44 7.48 0.0M
2023-08-16 7.57 7.57 7.57 7.54 0.0M
2023-08-15 7.68 7.68 7.68 7.66 0.0M
2023-08-14 7.69 7.69 7.69 7.71 0.0M
2023-08-11 7.63 7.63 7.63 7.63 0.0M
2023-08-10 7.58 7.58 7.58 7.60 0.0M
2023-08-09 7.58 7.58 7.58 7.55 0.0M
2023-08-08 7.58 7.58 7.58 7.60 0.0M
2023-08-07 7.59 7.59 7.59 7.53 0.0M
2023-08-04 7.70 7.70 7.70 7.65 0.0M
2023-08-03 7.62 7.62 7.62 7.65 0.0M
2023-08-02 7.69 7.69 7.69 7.60 0.0M
2023-08-01 7.72 7.72 7.72 7.71 0.0M
2023-07-31 7.69 7.69 7.69 7.69 0.0M
2023-07-28 8.33 8.33 8.33 8.29 0.0M
2023-07-27 8.06 8.06 8.06 8.15 0.0M
2023-07-26 8.03 8.03 8.03 8.03 0.0M
2023-07-25 8.03 8.03 8.03 8.03 0.0M
2023-07-24 7.93 7.93 7.93 7.93 0.0M
2023-07-21 7.89 7.89 7.89 7.96 0.0M
2023-07-20 7.83 7.83 7.83 7.85 0.0M
2023-07-19 7.73 7.73 7.73 7.74 0.0M
2023-07-18 7.75 7.75 7.75 7.71 0.0M
2023-07-17 7.78 7.78 7.78 7.70 0.0M
2023-07-14 7.95 7.95 7.95 7.96 0.0M
2023-07-13 7.59 7.59 7.59 7.63 0.0M
2023-07-12 7.65 7.65 7.65 7.60 0.0M
2023-07-11 7.64 7.64 7.64 7.64 0.0M
2023-07-10 7.67 7.67 7.67 7.67 0.0M
2023-07-07 7.82 7.82 7.82 7.87 0.0M
2023-07-06 7.81 7.81 7.81 7.74 0.0M
2023-07-05 7.78 7.78 7.78 7.70 0.0M
2023-07-04 7.72 7.72 7.72 7.80 0.0M
2023-07-03 7.67 7.67 7.67 7.73 0.0M
2023-06-30 7.59 7.59 7.59 7.50 0.0M
2023-06-29 7.40 7.40 7.40 7.42 0.0M
2023-06-28 7.38 7.38 7.38 7.41 0.0M
2023-06-27 7.40 7.40 7.40 7.40 0.0M
2023-06-26 7.36 7.36 7.36 7.36 0.0M
2023-06-23 7.21 7.21 7.21 7.22 0.0M
2023-06-22 7.29 7.29 7.29 7.11 0.0M
2023-06-21 7.11 7.11 7.11 7.11 0.0M
2023-06-20 6.88 6.88 6.88 6.87 0.0M
2023-06-19 6.95 6.95 6.95 6.93 0.0M
2023-06-16 6.96 6.96 6.96 6.91 0.0M
2023-06-15 7.23 7.23 7.23 6.99 0.0M
2023-06-14 7.30 7.30 7.30 7.27 0.0M
2023-06-13 7.24 7.24 7.24 7.20 0.0M
2023-06-12 7.09 7.09 7.09 7.09 0.0M
2023-06-09 7.84 7.84 7.84 7.92 0.0M
2023-06-08 7.82 7.82 7.82 7.85 0.0M
2023-06-07 7.90 7.90 7.90 7.80 0.0M
2023-06-06 7.97 7.97 7.97 7.93 0.0M
2023-06-05 8.17 8.17 8.17 8.17 0.0M
2023-06-02 7.69 7.69 7.69 7.75 0.0M
2023-06-01 7.63 7.63 7.59 7.59 0.0M
2023-05-31 7.73 7.73 7.73 7.71 0.0M
2023-05-30 7.79 7.79 7.79 7.72 0.0M
2023-05-29 7.85 7.85 7.85 7.81 0.0M
2023-05-26 7.82 7.82 7.82 7.74 0.0M
2023-05-25 7.89 7.89 7.89 7.88 0.0M
2023-05-24 7.89 7.89 7.89 7.81 0.0M
2023-05-23 7.94 7.94 7.94 7.89 0.0M
2023-05-22 7.94 7.94 7.94 7.94 0.0M
2023-05-19 7.10 7.10 7.10 7.10 0.0M
2023-05-18 7.10 7.10 7.10 7.13 0.0M
2023-05-17 7.09 7.09 7.09 7.06 0.0M
2023-05-16 7.03 7.03 7.03 7.07 0.0M
2023-05-15 7.00 7.00 7.00 7.03 0.0M
2023-05-12 6.75 6.75 6.75 6.75 0.0M
2023-05-11 6.91 6.91 6.91 6.91 0.0M
2023-05-10 6.86 6.86 6.86 6.86 0.0M
2023-05-09 6.78 6.78 6.78 6.78 0.0M
2023-05-08 6.78 6.78 6.78 6.78 0.0M
2023-05-05 6.88 6.88 6.88 6.88 0.0M
2023-05-04 6.81 6.81 6.81 6.81 0.0M
2023-05-03 6.84 6.84 6.84 6.84 0.0M
2023-05-02 6.78 6.78 6.78 6.78 0.0M
2023-04-28 6.51 6.51 6.51 6.51 0.0M
2023-04-27 6.44 6.44 6.44 6.44 0.0M
2023-04-26 6.54 6.54 6.54 6.54 0.0M
2023-04-25 6.51 6.51 6.51 6.51 0.0M
2023-04-24 6.54 6.54 6.54 6.54 0.0M
2023-04-21 6.48 6.48 6.48 6.48 0.0M
2023-04-20 6.60 6.60 6.60 6.60 0.0M
2023-04-19 6.62 6.62 6.62 6.62 0.0M
2023-04-18 6.58 6.58 6.58 6.58 0.0M
2023-04-17 6.57 6.57 6.57 6.57 0.0M
2023-04-14 6.57 6.57 6.57 6.57 0.0M
2023-04-13 6.43 6.43 6.43 6.43 0.0M
2023-04-12 6.34 6.34 6.34 6.34 0.0M
2023-04-11 6.71 6.71 6.71 6.71 0.0M
2023-04-06 6.62 6.62 6.62 6.62 0.0M
2023-04-05 6.61 6.61 6.61 6.61 0.0M
2023-04-04 6.64 6.64 6.64 6.64 0.0M
2023-04-03 6.57 6.57 6.57 6.57 0.0M
2023-03-31 6.51 6.51 6.51 6.51 0.0M
2023-03-30 6.46 6.46 6.46 6.46 0.0M
2023-03-29 6.56 6.56 6.56 6.56 0.0M
2023-03-28 6.46 6.46 6.46 6.46 0.0M
2023-03-27 6.47 6.47 6.47 6.47 0.0M
2023-03-24 6.47 6.47 6.47 6.47 0.0M
2023-03-23 6.23 6.23 6.23 6.23 0.0M
2023-03-22 6.80 6.80 6.80 6.80 0.0M
2023-03-21 6.68 6.68 6.68 6.68 0.0M
2023-03-20 6.84 6.84 6.84 6.84 0.0M
2023-03-17 6.80 6.80 6.80 6.80 0.0M
2023-03-16 6.76 6.76 6.76 6.76 0.0M
2023-03-15 6.86 6.86 6.86 6.86 0.0M
2023-03-14 6.79 6.79 6.79 6.79 0.0M
2023-03-13 6.79 6.79 6.79 6.79 0.0M
2023-03-09 6.79 6.79 6.79 6.79 0.0M
2023-03-08 6.85 6.85 6.85 6.85 0.0M
2023-03-07 6.87 6.87 6.87 6.87 0.0M
2023-03-06 6.86 6.86 6.86 6.86 0.0M
2023-03-03 6.91 6.91 6.91 6.91 0.0M
2023-03-02 7.13 7.13 7.13 7.13 0.0M
2023-03-01 7.16 7.16 7.16 7.16 0.0M
2023-02-28 7.15 7.15 7.15 7.15 0.0M
2023-02-27 7.15 7.15 7.15 7.15 0.0M
2023-02-24 7.23 7.23 7.23 7.23 0.0M
2023-02-23 7.21 7.21 7.21 7.21 0.0M
2023-02-22 7.12 7.12 7.12 7.12 0.0M
2023-02-21 7.37 7.37 7.37 7.37 0.0M
2023-02-20 7.35 7.35 7.35 7.35 0.0M
2023-02-17 6.94 6.94 6.94 6.94 0.0M
2023-02-16 7.20 7.20 7.20 7.20 0.0M
2023-02-15 6.96 6.96 6.96 6.96 0.0M
2023-02-14 6.75 6.75 6.75 6.75 0.0M
2023-02-13 6.64 6.64 6.64 6.64 0.0M
2023-02-10 6.49 6.49 6.49 6.49 0.0M
2023-02-09 6.64 6.64 6.64 6.64 0.0M
2023-02-08 6.69 6.69 6.69 6.69 0.0M
2023-02-07 6.54 6.54 6.54 6.54 0.0M
2023-02-06 6.45 6.45 6.45 6.45 0.0M
2023-02-03 6.44 6.44 6.44 6.44 0.0M
2023-02-02 6.31 6.31 6.31 6.31 0.0M
2023-02-01 6.23 6.23 6.23 6.23 0.0M
2023-01-31 6.36 6.36 6.36 6.36 0.0M
2023-01-30 6.36 6.36 6.36 6.36 0.0M
2023-01-27 6.28 6.28 6.28 6.28 0.0M
2023-01-26 6.18 6.18 6.18 6.18 0.0M
2023-01-25 6.12 6.12 6.12 6.12 0.0M
2023-01-24 6.34 6.34 6.34 6.34 0.0M
2023-01-23 6.22 6.22 6.22 6.22 0.0M
2023-01-20 6.10 6.10 6.10 6.10 0.0M
2023-01-19 6.05 6.05 6.05 6.05 0.0M
2023-01-18 6.27 6.27 6.27 6.27 0.0M
2023-01-17 6.30 6.30 6.30 6.30 0.0M
2023-01-13 5.83 5.83 5.83 5.83 0.0M
2023-01-12 5.71 5.71 5.71 5.71 0.0M
2023-01-11 5.65 5.65 5.65 5.65 0.0M
2023-01-10 5.51 5.51 5.51 5.51 0.0M
2023-01-09 5.59 5.59 5.59 5.59 0.0M
2023-01-06 5.23 5.23 5.16 5.16 0.0M
2023-01-05 5.65 5.65 5.65 5.65 0.0M
2023-01-04 5.72 5.72 5.72 5.72 0.0M
2023-01-03 5.71 5.74 5.71 5.74 0.0M
2023-01-02 5.61 5.61 5.61 5.61 0.0M