ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TOF VanEck ETFs NV

78.24
0.14 (0.18%)
Jun 14 2024 - Closed
Delayed by 15 minutes

TOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 78.24 0.14 0.18% 78.07 78.33 77.66 164
Jun 13 2024 78.10 -0.31 -0.40% 77.86 78.10 77.63 214
Jun 12 2024 78.41 0.61 0.78% 77.68 78.41 77.68 836
Jun 11 2024 77.80 0.31 0.40% 78.16 78.16 77.36 311
Jun 10 2024 77.49 -0.50 -0.64% 77.37 77.49 77.37 517
Jun 07 2024 77.99 0.40 0.52% 77.70 77.99 76.50 693
Jun 06 2024 77.59 0.17 0.22% 77.60 77.90 77.49 41
Jun 05 2024 77.42 -0.23 -0.30% 77.42 77.42 77.14 227
Jun 04 2024 77.65 -0.25 -0.32% 77.34 77.82 77.23 390
Jun 03 2024 77.90 0.63 0.82% 77.70 78.13 77.63 351
May 31 2024 77.27 -0.10 -0.13% 77.29 77.29 77.25 235
May 30 2024 77.37 0.18 0.23% 77.06 77.37 76.95 370
May 29 2024 77.19 -0.75 -0.96% 77.60 77.60 76.96 231
May 28 2024 77.94 -0.10 -0.13% 77.87 78.19 77.61 588
May 27 2024 78.04 0.52 0.67% 77.99 78.04 77.61 294
May 24 2024 77.52 -0.69 -0.88% 77.88 78.02 77.43 464
May 23 2024 78.21 0.14 0.18% 78.32 78.40 77.81 203
May 22 2024 78.07 -0.33 -0.42% 78.36 78.36 78.07 93
May 21 2024 78.40 -0.23 -0.29% 78.45 78.45 77.97 556
May 20 2024 78.63 -0.04 -0.05% 78.30 78.63 78.13 399
May 17 2024 78.67 0.03 0.04% 77.41 78.93 77.41 71
May 16 2024 78.64 0.55 0.70% 78.34 78.79 78.29 244
May 15 2024 78.09 0.23 0.30% 77.61 78.42 77.61 432
May 14 2024 77.86 -0.03 -0.04% 77.89 77.90 77.47 494
May 13 2024 77.89 0.01 0.01% 77.99 77.99 77.54 891
May 10 2024 77.88 0.69 0.89% 77.74 77.99 77.57 299
May 09 2024 77.19 -0.41 -0.53% 77.33 77.33 77.19 125
May 08 2024 77.60 0.00 0.00% 77.42 77.60 77.25 12
May 07 2024 77.60 0.33 0.43% 77.32 77.60 77.24 428
May 06 2024 77.27 0.51 0.66% 76.99 77.35 76.92 383
May 03 2024 76.76 0.70 0.92% 76.44 76.97 76.43 1,203
May 02 2024 76.06 -0.53 -0.69% 76.00 76.41 75.97 369
Apr 30 2024 76.59 -0.32 -0.42% 76.89 76.89 76.46 34
Apr 29 2024 76.91 0.56 0.73% 76.81 76.91 76.00 338
Apr 26 2024 76.35 0.60 0.79% 76.00 76.35 75.77 309
Apr 25 2024 75.75 -0.60 -0.79% 76.10 76.25 75.64 655
Apr 24 2024 76.35 0.28 0.37% 76.71 76.71 75.90 727
Apr 23 2024 76.07 0.61 0.81% 76.03 76.36 75.81 197
Apr 22 2024 75.46 0.03 0.04% 75.95 75.95 75.46 158
Apr 19 2024 75.43 -0.11 -0.15% 75.23 75.43 75.01 337
Apr 18 2024 75.54 -0.40 -0.53% 75.91 75.93 75.45 255
Apr 17 2024 75.94 -0.10 -0.13% 75.59 75.98 75.59 393
Apr 16 2024 76.04 -1.01 -1.31% 76.30 76.30 76.03 1,066
Apr 15 2024 77.05 -0.14 -0.18% 77.23 77.23 77.00 338
Apr 12 2024 77.19 0.26 0.34% 77.35 77.68 76.90 343
Apr 11 2024 76.93 0.23 0.30% 77.03 77.07 76.75 542
Apr 10 2024 76.70 -0.67 -0.87% 77.27 77.36 76.64 1,407
Apr 09 2024 77.37 0.03 0.04% 77.53 77.53 77.01 339
Apr 08 2024 77.34 0.47 0.61% 77.34 77.34 77.01 124
Apr 05 2024 76.87 -0.58 -0.75% 77.02 77.26 76.77 1,018
Apr 04 2024 77.45 0.15 0.19% 77.52 77.70 77.36 287
Apr 03 2024 77.30 -0.51 -0.66% 77.68 77.70 77.30 671
Apr 02 2024 77.81 -0.44 -0.56% 78.25 78.37 77.63 1,018
Mar 28 2024 78.25 0.25 0.32% 78.00 78.25 77.95 613
Mar 27 2024 78.00 0.18 0.23% 77.57 78.00 77.56 51
Mar 26 2024 77.82 0.42 0.54% 77.48 77.82 77.48 227
Mar 25 2024 77.40 -0.25 -0.32% 77.65 77.85 77.27 332
Mar 22 2024 77.65 0.12 0.15% 77.65 78.00 77.65 334
Mar 21 2024 77.53 0.83 1.08% 77.39 77.71 77.34 377
Mar 20 2024 76.70 0.17 0.22% 76.67 77.12 76.67 685
Mar 19 2024 76.53 -0.29 -0.38% 76.76 76.82 76.53 83
Mar 18 2024 76.82 0.14 0.18% 76.89 76.89 76.43 580

Your Recent History

Delayed Upgrade Clock