VANECK UCITS ETFS PLC DEFENSE U (VNCUF)
OTC Markets Grey - OTC Markets Grey Delayed price. Currency in USD
Add to watchlist
At close: 11:15AM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 20 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 18 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 17 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 14 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 13 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 12 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 11 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 10 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 07 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 06 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 05 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 04 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 03 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 31 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 30 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 29 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 28 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 900 |
| 24 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 23 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 22 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 21 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 20 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 17 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 16 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 15 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 14 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 300 |
| 13 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 10 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 09 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 08 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 07 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 06 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 03 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 02 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 01 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 30 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 29 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 26 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 25 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 24 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 23 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 22 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 19 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| 18 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 17 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 16 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 15 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 12 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 11 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 10 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 09 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.