VanEck ETFs NV (TOF)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 79.32 | 0.23 | 0.29 | 79.4 | 79.79 | 79.11 | 295 |
| 1721665800 | 79.09 | -0.45 | -0.57 | 79.12 | 79.51 | 79.09 | 253 |
| 1721406600 | 79.54 | -0.61 | -0.76 | 79.18 | 79.56 | 79.18 | 61 |
| 1721320200 | 80.15 | 0.17 | 0.21 | 79.74 | 80.15 | 79.43 | 88 |
| 1721233800 | 79.98 | -0.27 | -0.34 | 80.22 | 80.22 | 79.69 | 187 |
| 1721147400 | 80.25 | 0.25 | 0.31 | 80 | 80.25 | 79.98 | 74 |
| 1721061000 | 80 | 0 | 0.00 | 79.71 | 80 | 79.71 | 283 |
| 1720801800 | 80 | 0.05 | 0.06 | 79.82 | 80 | 79.4 | 192 |
| 1720715400 | 79.95 | 0.47 | 0.59 | 79.5 | 79.95 | 79.26 | 229 |
| 1720629000 | 79.48 | 0.55 | 0.70 | 79.08 | 79.48 | 78.87 | 628 |
| 1720542600 | 78.93 | -0.27 | -0.34 | 79.09 | 79.35 | 78.81 | 357 |
| 1720456200 | 79.2 | 0.21 | 0.27 | 78.85 | 79.2 | 78.8 | 104 |
| 1720197000 | 78.99 | -0.2 | -0.25 | 78.89 | 79.14 | 78.47 | 24 |
| 1720110600 | 79.19 | 0.39 | 0.49 | 78.76 | 79.19 | 78.69 | 610 |
| 1720024200 | 78.8 | 0.32 | 0.41 | 78.64 | 78.8 | 78.41 | 372 |
| 1719937800 | 78.48 | -0.05 | -0.06 | 78.35 | 78.54 | 78 | 747 |
| 1719851400 | 78.53 | -0.29 | -0.37 | 78.91 | 78.91 | 78.42 | 2900 |
| 1719592200 | 78.82 | 0.32 | 0.41 | 78.49 | 78.83 | 78.49 | 198 |
| 1719505800 | 78.5 | -0.04 | -0.05 | 78.51 | 78.51 | 78.5 | 57 |
| 1719419400 | 78.54 | 0.17 | 0.22 | 78.72 | 78.95 | 78.54 | 12 |
| 1719333000 | 78.37 | -0.13 | -0.17 | 78.6 | 78.82 | 78.37 | 210 |
| 1719246600 | 78.5 | -0.23 | -0.29 | 78.51 | 78.79 | 78.24 | 578 |
| 1718987400 | 78.73 | 0.33 | 0.42 | 78.39 | 78.8 | 78.35 | 149 |
| 1718901000 | 78.4 | -0.09 | -0.11 | 78.42 | 78.78 | 78.3 | 125 |
| 1718814600 | 78.49 | 0.09 | 0.11 | 78.5 | 78.9 | 78.49 | 113 |
| 1718728200 | 78.4 | 0.4 | 0.51 | 78.45 | 78.45 | 78.36 | 136 |
| 1718641800 | 78 | -0.24 | -0.31 | 78.01 | 78.06 | 77.83 | 519 |
| 1718382600 | 78.24 | 0.14 | 0.18 | 78.07 | 78.33 | 77.66 | 164 |
| 1718296200 | 78.1 | -0.31 | -0.40 | 77.86 | 78.1 | 77.63 | 214 |
| 1718209800 | 78.41 | 0.61 | 0.78 | 77.68 | 78.41 | 77.68 | 836 |
| 1718123400 | 77.8 | 0.31 | 0.40 | 78.16 | 78.16 | 77.36 | 311 |
| 1718037000 | 77.49 | -0.5 | -0.64 | 77.37 | 77.49 | 77.37 | 517 |
| 1717777800 | 77.99 | 0.4 | 0.52 | 77.7 | 77.99 | 76.5 | 693 |
| 1717691400 | 77.59 | 0.17 | 0.22 | 77.6 | 77.9 | 77.49 | 41 |
| 1717605000 | 77.42 | -0.23 | -0.30 | 77.42 | 77.42 | 77.14 | 227 |
| 1717518600 | 77.65 | -0.25 | -0.32 | 77.34 | 77.82 | 77.23 | 390 |
| 1717432200 | 77.9 | 0.63 | 0.82 | 77.7 | 78.13 | 77.63 | 351 |
| 1717173000 | 77.27 | -0.1 | -0.13 | 77.29 | 77.29 | 77.25 | 235 |
| 1717086600 | 77.37 | 0.18 | 0.23 | 77.06 | 77.37 | 76.95 | 370 |
| 1717000200 | 77.19 | -0.75 | -0.96 | 77.6 | 77.6 | 76.96 | 231 |
| 1716913800 | 77.94 | -0.1 | -0.13 | 77.87 | 78.19 | 77.61 | 588 |
| 1716827400 | 78.04 | 0.52 | 0.67 | 77.99 | 78.04 | 77.61 | 294 |
| 1716568200 | 77.52 | -0.69 | -0.88 | 77.88 | 78.02 | 77.43 | 464 |
| 1716481800 | 78.21 | 0.14 | 0.18 | 78.32 | 78.4 | 77.81 | 203 |
| 1716395400 | 78.07 | -0.33 | -0.42 | 78.36 | 78.36 | 78.07 | 93 |
| 1716309000 | 78.4 | -0.23 | -0.29 | 78.45 | 78.45 | 77.97 | 556 |
| 1716222600 | 78.63 | -0.04 | -0.05 | 78.3 | 78.63 | 78.13 | 399 |
| 1715963400 | 78.67 | 0.03 | 0.04 | 77.41 | 78.93 | 77.41 | 71 |
| 1715877000 | 78.64 | 0.55 | 0.70 | 78.34 | 78.79 | 78.29 | 244 |
| 1715790600 | 78.09 | 0.23 | 0.30 | 77.61 | 78.42 | 77.61 | 432 |
| 1715704200 | 77.86 | -0.03 | -0.04 | 77.89 | 77.9 | 77.47 | 494 |
| 1715617800 | 77.89 | 0.01 | 0.01 | 77.99 | 77.99 | 77.54 | 891 |
| 1715358600 | 77.88 | 0.69 | 0.89 | 77.74 | 77.99 | 77.57 | 299 |
| 1715272200 | 77.19 | -0.41 | -0.53 | 77.33 | 77.33 | 77.19 | 125 |
| 1715185800 | 77.6 | 0 | 0.00 | 77.42 | 77.6 | 77.25 | 12 |
| 1715099400 | 77.6 | 0.33 | 0.43 | 77.32 | 77.6 | 77.24 | 428 |
| 1715013000 | 77.27 | 0.51 | 0.66 | 76.99 | 77.35 | 76.92 | 383 |
| 1714753800 | 76.76 | 0.7 | 0.92 | 76.44 | 76.97 | 76.43 | 1203 |
| 1714667400 | 76.06 | -0.53 | -0.69 | 76 | 76.41 | 75.97 | 369 |
| 1714494600 | 76.59 | -0.32 | -0.42 | 76.89 | 76.89 | 76.46 | 34 |
| 1714408200 | 76.91 | 0.56 | 0.73 | 76.81 | 76.91 | 76 | 338 |
| 1714149000 | 76.35 | 0.6 | 0.79 | 76 | 76.35 | 75.77 | 309 |
| 1714062600 | 75.75 | -0.6 | -0.79 | 76.1 | 76.25 | 75.64 | 655 |
| 1713976200 | 76.35 | 0.28 | 0.37 | 76.71 | 76.71 | 75.9 | 727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
