VanEck Space Innovators UCITS ETF A USD Acc

JEDI
🏛️ france →
48.19
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
2025-09-26 47.98 48.36 47.90 48.19 0.0M
2025-09-25 48.53 48.71 47.50 48.13 0.0M
2025-09-24 49.72 50.02 49.14 49.40 0.0M
2025-09-23 48.60 49.45 48.32 49.42 0.0M
2025-09-22 47.68 47.85 47.46 47.82 0.0M
2025-09-19 46.82 47.39 46.82 47.20 0.0M
2025-09-18 47.12 47.78 47.10 46.92 0.0M
2025-09-17 46.43 46.59 46.10 46.65 0.0M
2025-09-16 47.20 47.49 46.50 46.38 0.0M
2025-09-15 47.11 47.37 46.87 47.21 0.0M
2025-09-12 46.45 46.85 46.19 46.59 0.0M
2025-09-11 46.16 46.37 45.85 46.42 0.0M
2025-09-10 47.46 47.48 46.71 46.67 0.0M
2025-09-09 47.46 47.89 47.03 46.99 0.0M
2025-09-08 46.29 49.79 45.97 47.18 0.0M
2025-09-05 45.75 46.04 45.61 45.76 0.0M
2025-09-04 45.91 46.04 45.31 45.55 0.0M
2025-09-03 47.30 47.48 46.30 46.13 0.0M
2025-09-02 47.20 47.20 46.50 46.84 0.0M
2025-09-01 46.86 47.36 46.86 47.09 0.0M
2025-08-29 46.67 46.75 45.89 46.46 0.0M
2025-08-28 47.19 47.25 46.24 46.57 0.0M
2025-08-27 46.70 47.07 46.46 47.05 0.0M
2025-08-26 43.07 46.66 43.07 46.71 0.0M
2025-08-25 42.53 43.06 42.24 43.26 0.0M
2025-08-22 41.09 42.23 40.98 42.23 0.0M
2025-08-21 40.70 40.78 40.25 40.92 0.0M
2025-08-20 40.65 40.75 39.82 40.25 0.0M
2025-08-19 42.03 42.25 42.03 41.33 0.0M
2025-08-18 42.41 42.41 42.14 42.92 0.0M
2025-08-15 42.56 42.56 41.78 41.98 0.0M
2025-08-14 42.78 42.89 42.42 42.08 0.0M
2025-08-13 42.56 42.75 42.01 42.27 0.0M
2025-08-12 42.26 42.61 42.24 42.37 0.0M
2025-08-11 41.91 41.95 41.41 41.71 0.0M
2025-08-08 41.82 42.42 41.82 41.83 0.0M
2025-08-07 43.27 43.46 42.20 42.15 0.0M
2025-08-06 43.47 43.58 42.80 43.26 0.0M
2025-08-05 43.54 43.79 43.47 43.12 0.0M
2025-08-04 42.46 43.00 42.26 42.96 0.0M
2025-08-01 42.95 42.95 40.87 41.86 0.0M
2025-07-31 43.25 43.58 42.96 43.07 0.0M
2025-07-30 42.08 43.13 42.04 42.86 0.0M
2025-07-29 43.11 43.13 42.08 41.89 0.0M
2025-07-28 43.09 43.44 42.70 42.89 0.0M
2025-07-25 43.27 43.29 42.30 42.55 0.0M
2025-07-24 44.68 44.68 43.50 43.63 0.0M
2025-07-23 43.48 44.19 43.46 44.19 0.0M
2025-07-22 43.90 43.91 42.25 42.88 0.0M
2025-07-21 45.31 45.43 45.00 44.98 0.0M
2025-07-18 45.28 45.29 44.40 44.40 0.0M
2025-07-17 43.66 45.00 43.52 44.91 0.0M
2025-07-16 42.71 43.35 42.37 42.38 0.0M
2025-07-15 42.38 42.96 42.38 42.90 0.0M
2025-07-14 41.37 42.29 41.20 42.20 0.0M
2025-07-11 41.86 42.00 41.30 41.64 0.0M
2025-07-10 41.66 42.08 41.57 42.08 0.0M
2025-07-09 41.86 42.02 41.36 41.51 0.0M
2025-07-08 41.33 41.83 41.20 41.30 0.0M
2025-07-07 40.70 41.27 40.70 40.96 0.0M
2025-07-04 40.62 40.62 40.43 40.40 0.0M
2025-07-03 40.21 40.80 40.00 40.59 0.0M
2025-07-02 39.43 39.96 39.43 39.58 0.0M
2025-07-01 39.97 39.97 39.34 39.35 0.0M
2025-06-30 40.56 40.86 40.07 40.16 0.0M
2025-06-27 40.41 41.13 40.29 40.88 0.0M
2025-06-26 39.05 39.90 38.89 39.66 0.0M
2025-06-25 39.36 39.36 38.93 38.98 0.0M
2025-06-24 39.40 39.40 38.91 39.19 0.0M
2025-06-23 38.35 38.50 37.82 38.53 0.0M
2025-06-20 37.50 38.50 37.50 38.26 0.0M
2025-06-19 37.30 37.39 37.00 37.18 0.0M
2025-06-18 36.54 37.89 36.49 37.14 0.0M
2025-06-17 36.22 36.66 36.22 36.37 0.0M
2025-06-16 36.29 37.02 36.11 36.63 0.0M
2025-06-13 35.21 35.40 34.88 35.42 0.0M
2025-06-12 35.60 35.60 35.21 35.32 0.0M
2025-06-11 35.64 35.64 35.27 35.52 0.0M
2025-06-10 36.01 36.08 35.87 35.40 0.0M
2025-06-09 34.85 36.00 34.85 36.01 0.0M
2025-06-06 34.97 34.97 34.72 34.91 0.0M
2025-06-05 33.97 34.85 33.97 34.85 0.0M
2025-06-04 33.35 33.52 33.35 33.63 0.0M
2025-06-03 33.08 33.39 33.00 33.44 0.0M
2025-06-02 32.38 32.48 32.38 32.84 0.0M
2025-05-30 34.01 34.01 33.15 33.20 0.0M
2025-05-29 35.44 35.44 34.11 34.00 0.0M
2025-05-28 35.52 35.52 34.59 34.60 0.0M
2025-05-27 33.86 33.86 33.58 35.00 0.0M
2025-05-26 33.66 33.66 33.22 33.34 0.0M
2025-05-23 33.74 33.74 33.74 33.02 0.0M
2025-05-22 33.75 33.75 33.00 33.63 0.0M
2025-05-21 34.65 34.65 34.08 34.06 0.0M
2025-05-20 33.50 34.22 33.50 34.25 0.0M
2025-05-19 34.24 34.24 34.01 33.81 0.0M
2025-05-16 34.40 34.40 34.40 34.48 0.0M
2025-05-15 33.64 34.14 33.64 34.25 0.0M
2025-05-14 33.83 33.83 32.91 33.64 0.0M
2025-05-13 33.82 33.82 32.90 33.62 0.0M
2025-05-12 34.03 34.22 33.61 33.65 0.0M
2025-05-09 33.27 33.27 32.84 32.48 0.0M
2025-05-08 32.77 32.81 32.70 32.51 0.0M
2025-05-07 32.15 32.15 32.15 31.94 0.0M
2025-05-06 31.80 31.80 31.20 31.56 0.0M
2025-05-05 31.80 31.89 31.80 31.81 0.0M
2025-05-02 30.94 31.45 30.94 31.94 0.0M
2025-04-30 31.12 31.12 29.99 30.27 0.0M
2025-04-29 31.35 31.35 30.64 31.09 0.0M
2025-04-28 30.74 31.20 30.65 30.42 0.0M
2025-04-25 30.76 30.76 30.76 30.16 0.0M
2025-04-24 29.05 29.05 29.05 29.81 0.0M
2025-04-23 29.67 29.67 29.67 29.29 0.0M
2025-04-22 28.44 28.55 28.44 28.33 0.0M
2025-04-17 29.94 29.94 29.42 29.04 0.0M
2025-04-16 29.57 29.75 29.44 29.27 0.0M
2025-04-15 29.48 30.20 29.48 29.68 0.0M
2025-04-14 29.28 29.43 29.28 29.03 0.0M
2025-04-11 30.00 30.00 30.00 28.50 0.0M
2025-04-10 30.71 30.71 29.33 29.18 0.0M
2025-04-09 27.64 27.64 26.65 27.15 0.0M
2025-04-08 28.50 29.49 28.50 28.83 0.0M
2025-04-07 25.68 28.10 25.68 27.53 0.0M
2025-04-04 29.86 29.86 27.54 28.30 0.0M
2025-04-03 30.72 31.06 29.59 29.95 0.0M
2025-04-02 31.51 31.51 31.41 31.72 0.0M
2025-04-01 31.94 31.94 31.40 31.90 0.0M
2025-03-31 32.11 32.11 31.70 31.77 0.0M
2025-03-28 33.82 33.82 32.50 32.39 0.0M
2025-03-27 34.55 34.55 34.34 33.74 0.0M
2025-03-26 34.42 34.44 34.42 34.35 0.0M
2025-03-25 34.22 34.22 33.98 34.01 0.0M
2025-03-24 33.28 34.01 33.08 33.86 0.0M
2025-03-21 32.87 32.87 32.87 32.72 0.0M
2025-03-20 33.57 33.57 33.42 32.82 0.0M
2025-03-19 33.32 33.44 33.30 33.22 0.0M
2025-03-18 34.14 34.15 33.30 33.42 0.0M
2025-03-17 34.03 34.70 34.00 34.00 0.0M
2025-03-14 33.25 33.25 33.25 33.43 0.0M
2025-03-13 33.48 33.62 33.47 32.99 0.0M
2025-03-12 33.38 33.64 33.30 33.27 0.0M
2025-03-11 33.24 33.52 33.20 33.21 0.0M
2025-03-10 34.87 35.33 34.05 33.88 0.0M
2025-03-07 34.71 34.71 34.36 33.81 0.0M
2025-03-06 36.84 37.07 36.00 36.06 0.0M
2025-03-05 34.92 35.14 34.92 36.11 0.0M
2025-03-04 34.04 34.04 34.04 33.81 0.0M
2025-03-03 34.75 34.88 34.51 34.58 0.0M
2025-02-28 33.97 34.45 33.97 34.15 0.0M
2025-02-27 35.53 35.53 34.80 35.45 0.0M
2025-02-26 34.78 34.78 34.76 35.72 0.0M
2025-02-25 35.80 35.80 35.15 33.87 0.0M
2025-02-24 36.06 36.06 35.30 35.80 0.0M
2025-02-21 37.00 37.00 36.65 36.51 0.0M
2025-02-20 37.50 37.62 36.55 36.38 0.0M
2025-02-19 38.38 38.38 37.91 38.06 0.0M
2025-02-18 38.31 38.94 38.31 38.59 0.0M
2025-02-17 37.79 37.85 37.69 37.52 0.0M
2025-02-14 36.84 37.31 36.84 36.89 0.0M
2025-02-13 36.92 36.92 36.92 36.92 0.0M
2025-02-12 37.28 37.28 36.95 36.42 0.0M
2025-02-11 38.20 38.20 38.18 37.61 0.0M
2025-02-10 36.67 37.50 36.57 37.50 0.0M
2025-02-06 36.58 36.58 36.58 36.58 0.0M
2025-02-05 35.83 35.83 35.83 35.83 0.0M