VanEck UCITS ETFs plc (GJGB.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1718983740 | 29.43 | -0.98 | -3.22 | 29.77 | 29.91 | 29.43 | 4573 |
| 1718894280 | 30.41 | 1.42 | 4.90 | 29.53 | 30.41 | 29.53 | 2174 |
| 1718807460 | 28.99 | 0.2 | 0.69 | 28.99 | 28.99 | 28.99 | 650 |
| 1718724540 | 28.79 | 0.29 | 1.01 | 36.4 | 36.4 | 28.41 | 1164 |
| 1718634720 | 28.503 | -0.17 | -0.58 | 28.59 | 28.5909 | 28.503 | 8139 |
| 1718378940 | 28.67 | -0.3 | -1.04 | 28.8 | 28.8 | 28.67 | 2268 |
| 1718292540 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1718206140 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1718119740 | 28.97 | -0.32 | -1.09 | 28.77 | 29 | 28.77 | 4160 |
| 1718029980 | 29.29 | 0 | 0.00 | 29.29 | 29.29 | 29.29 | 0 |
| 1717770780 | 29.29 | -1.54 | -5.00 | 29.62 | 37.71 | 29.29 | 8823 |
| 1717687740 | 30.83 | 0 | 0.00 | 30.83 | 30.83 | 30.83 | 0 |
| 1717601340 | 30.83 | 0 | 0.00 | 30.83 | 30.83 | 30.83 | 0 |
| 1717514940 | 30.83 | 0 | 0.00 | 30.83 | 30.83 | 30.83 | 0 |
| 1717428540 | 30.83 | -0.45 | -1.43 | 30.832 | 39.48 | 30.83 | 7926 |
| 1717166580 | 31.2775 | 0.66 | 2.16 | 31.6115 | 31.6115 | 31.2775 | 3733 |
| 1717079640 | 30.6155 | -9.48 | -23.65 | 30.6165 | 30.6165 | 30.6155 | 1100 |
| 1716993360 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1716906960 | 40.1 | 9.34 | 30.36 | 39.84 | 40.14 | 31.2 | 4484 |
| 1716564540 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1716478140 | 30.76 | -9.79 | -24.14 | 30.76 | 30.76 | 30.76 | 1512 |
| 1716388620 | 40.55 | -0.45 | -1.10 | 40.55 | 40.55 | 40.55 | 432 |
| 1716302280 | 41 | 8.71 | 26.96 | 31.928 | 41 | 31.928 | 1857 |
| 1716215640 | 32.2935 | 0.75 | 2.39 | 32.31 | 41 | 31.79 | 5796 |
| 1715956440 | 31.54 | 0.98 | 3.21 | 38.92 | 38.92 | 31.54 | 3521 |
| 1715870040 | 30.56 | 0.09 | 0.30 | 30.56 | 30.56 | 30.56 | 132 |
| 1715786940 | 30.47 | 0.12 | 0.38 | 30.54 | 38.9765 | 30.447 | 7895 |
| 1715700540 | 30.3535 | -7.41 | -19.61 | 29.9595 | 37.991 | 29.9595 | 9481 |
| 1715614140 | 37.759 | 7.13 | 23.27 | 30.2065 | 37.93 | 30.0505 | 4538 |
| 1715355240 | 30.631 | -7.3 | -19.25 | 30.8945 | 38.88 | 30.631 | 16548 |
| 1715265300 | 37.932 | 0.85 | 2.29 | 29.506 | 37.932 | 29.506 | 4894 |
| 1715182020 | 37.081 | 0.31 | 0.84 | 36.9575 | 37.081 | 29.25 | 30811 |
| 1715095740 | 36.7735 | 8.07 | 28.12 | 36.652 | 36.777 | 29.0515 | 2282 |
| 1714750020 | 28.703 | -0.1 | -0.35 | 28.4925 | 36.1128 | 28.4635 | 15112 |
| 1714663440 | 28.8045 | -6.85 | -19.21 | 28.6245 | 35.8145 | 28.5055 | 3221 |
| 1714574280 | 35.653 | 6.78 | 23.47 | 28.533 | 35.653 | 28.533 | 1250 |
| 1714487880 | 28.8755 | -0.85 | -2.85 | 29.384 | 36.4236 | 28.8755 | 5521 |
| 1714402080 | 29.7235 | -7.2 | -19.51 | 29.737 | 37.3665 | 29.646 | 4561 |
| 1714145400 | 36.9275 | 1.3 | 3.65 | 36.9925 | 37.157 | 29.658 | 4122 |
| 1714058940 | 35.6265 | 6.73 | 23.27 | 35.6265 | 35.6265 | 35.6265 | 1 |
| 1713972360 | 28.9005 | 0.01 | 0.02 | 28.9005 | 28.9005 | 28.9005 | 250 |
| 1713886080 | 28.895 | 0.05 | 0.18 | 28.22 | 36.0245 | 28.0556 | 9204 |
| 1713799740 | 28.8424 | -7.9 | -21.50 | 29.03 | 36.11 | 28.66 | 19738 |
| 1713537600 | 36.74 | 0.13 | 0.36 | 36.74 | 36.74 | 36.74 | 1621 |
| 1713453960 | 36.61 | -0.16 | -0.44 | 29.27 | 36.61 | 29.27 | 2255 |
| 1713365220 | 36.77 | 1.48 | 4.19 | 35.99 | 36.77 | 28.98 | 2679 |
| 1713281160 | 35.29 | 6.22 | 21.39 | 28.84 | 35.83 | 28.645 | 15559 |
| 1713192300 | 29.0725 | -1.54 | -5.04 | 30.0065 | 37.3255 | 29.0725 | 41362 |
| 1712936040 | 30.614 | -5.91 | -16.17 | 30.4987 | 38.866 | 30.466 | 12291 |
| 1712845920 | 36.5207 | 6.96 | 23.53 | 29.4204 | 37.115 | 29.326 | 7889 |
| 1712759940 | 29.5645 | 0.2 | 0.68 | 37.3005 | 37.3005 | 28.5255 | 4071 |
| 1712673480 | 29.365 | 0.37 | 1.29 | 29.649 | 37.7632 | 29.318 | 6429 |
| 1712587140 | 28.9908 | -0.11 | -0.37 | 36.9099 | 37.2573 | 28.6676 | 22906 |
| 1712327640 | 29.099 | 0.7 | 2.46 | 28.0722 | 35.6566 | 28.0722 | 30393 |
| 1712244240 | 28.4005 | -7.22 | -20.27 | 28.4212 | 36.0199 | 28.1313 | 5590 |
| 1712155560 | 35.6188 | 8.12 | 29.53 | 34.9505 | 35.6188 | 27.6886 | 5714 |
| 1712068740 | 27.4991 | -6.44 | -18.97 | 27.5788 | 34.9145 | 27.401 | 23940 |
| 1711639860 | 33.9365 | 7.93 | 30.48 | 26.2991 | 33.9365 | 26.2991 | 1787 |
| 1711553820 | 26.0091 | -6.15 | -19.13 | 32.2635 | 32.2909 | 26.0091 | 1781 |
| 1711467240 | 32.1604 | 6.59 | 25.77 | 25.517 | 32.673499 | 25.517 | 5807 |
| 1711380660 | 25.5705 | -6.52 | -20.32 | 25.1785 | 31.8891 | 25.1785 | 6253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
