VanEck UCITS ETFs plc (G2X)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 38.115 | -0.35 | -0.90 | 38.159999 | 38.525 | 37.545 | 4883 |
| 1721334360 | 38.46 | -0.87 | -2.20 | 39.1 | 39.63 | 38.45 | 3419 |
| 1721248020 | 39.325 | -0.4 | -1.02 | 39.835 | 39.994999 | 39.2 | 5032 |
| 1721161560 | 39.729999 | 0.61 | 1.57 | 38.875 | 40.2 | 38.875 | 8667 |
| 1721075160 | 39.115 | 0.03 | 0.08 | 38.985 | 39.32 | 38.49 | 6811 |
| 1720815960 | 39.085 | 0.09 | 0.23 | 38.95 | 39.135 | 38.225 | 3279 |
| 1720729560 | 38.994999 | 0.91 | 2.39 | 38.345 | 38.994999 | 38.005 | 6605 |
| 1720643220 | 38.085 | 1.16 | 3.14 | 36.99 | 38.085 | 36.99 | 9652 |
| 1720556760 | 36.924999 | 0.24 | 0.67 | 37 | 37.29 | 36.924999 | 3721 |
| 1720470360 | 36.68 | -0.7 | -1.86 | 36.99 | 37.235 | 36.45 | 4058 |
| 1720211220 | 37.375 | 0.85 | 2.34 | 36.595 | 37.405 | 36.22 | 8276 |
| 1720124820 | 36.52 | 0.12 | 0.33 | 36.69 | 36.69 | 36.305 | 3043 |
| 1720038420 | 36.4 | 1.5 | 4.30 | 35.13 | 36.744999 | 35.13 | 4902 |
| 1719952020 | 34.9 | -0.37 | -1.05 | 35.17 | 35.375 | 34.75 | 2241 |
| 1719865620 | 35.27 | -0.05 | -0.13 | 35.24 | 35.525 | 34.94 | 3871 |
| 1719606420 | 35.315 | -0.4 | -1.11 | 35.47 | 35.97 | 35.315 | 3329 |
| 1719520020 | 35.71 | 0.67 | 1.91 | 35.005 | 35.71 | 35.005 | 14659 |
| 1719433620 | 35.04 | -0.18 | -0.50 | 35 | 35.26 | 34.835 | 1375 |
| 1719347160 | 35.215 | -0.38 | -1.05 | 35.4 | 35.645 | 35.14 | 1983 |
| 1719260820 | 35.59 | 0.37 | 1.04 | 35.195 | 35.715 | 35.015 | 14968 |
| 1719001620 | 35.225 | -0.74 | -2.06 | 35.76 | 36.14 | 35.135 | 5940 |
| 1718915160 | 35.965 | 0.99 | 2.83 | 35.284999 | 35.994999 | 35.02 | 4619 |
| 1718828820 | 34.975 | 0.22 | 0.63 | 34.92 | 35.015 | 34.715 | 2442 |
| 1718742360 | 34.755 | 0.25 | 0.71 | 34.575 | 34.905 | 34.229999 | 6753 |
| 1718656020 | 34.51 | 0.09 | 0.25 | 34.53 | 34.595 | 34.11 | 2737 |
| 1718396820 | 34.424999 | 0.2 | 0.57 | 34.545 | 34.935 | 34.225 | 2539 |
| 1718310420 | 34.229999 | -1.14 | -3.21 | 34.845 | 34.89 | 34.125 | 4843 |
| 1718224020 | 35.365 | 0.44 | 1.25 | 34.74 | 35.6 | 34.74 | 15354 |
| 1718137620 | 34.93 | -0.3 | -0.84 | 34.85 | 35.08 | 34.475 | 5318 |
| 1718051220 | 35.225 | 0.59 | 1.70 | 34.645 | 35.225 | 34.585 | 4392 |
| 1717792020 | 34.635 | -2.14 | -5.82 | 36.784999 | 36.86 | 34.505 | 9214 |
| 1717705620 | 36.775 | 1.08 | 3.03 | 35.95 | 36.775 | 35.65 | 2129 |
| 1717619220 | 35.695 | 1.06 | 3.05 | 34.97 | 35.695 | 34.97 | 12542 |
| 1717532820 | 34.64 | -1.64 | -4.51 | 36.04 | 36.25 | 34.58 | 11158 |
| 1717446420 | 36.275 | 0.37 | 1.03 | 36.135 | 36.335 | 35.685 | 3739 |
| 1717187220 | 35.905 | -0.66 | -1.79 | 36.6 | 36.71 | 35.82 | 3020 |
| 1717100820 | 36.56 | 0.18 | 0.49 | 35.705 | 36.765 | 35.685 | 4900 |
| 1717014420 | 36.38 | -0.43 | -1.15 | 36.729999 | 36.979999 | 36.155 | 3571 |
| 1716928020 | 36.805 | -0.23 | -0.61 | 36.97 | 37 | 36.52 | 2214 |
| 1716841560 | 37.03 | 1.01 | 2.80 | 36.365 | 37.07 | 36.365 | 3335 |
| 1716582420 | 36.02 | 0.47 | 1.32 | 36.09 | 36.27 | 35.67 | 15230 |
| 1716496020 | 35.549999 | -0.71 | -1.94 | 36.21 | 36.475 | 35.549999 | 8269 |
| 1716409620 | 36.255 | -1.59 | -4.20 | 37.659999 | 37.659999 | 36.21 | 18266 |
| 1716323160 | 37.845 | -0.41 | -1.07 | 37.945 | 37.965 | 37.445 | 6489 |
| 1716236760 | 38.255 | 0.76 | 2.03 | 38.305 | 38.525 | 37.415 | 11133 |
| 1715977620 | 37.494999 | 0.81 | 2.21 | 36.64 | 37.65 | 36.405 | 6299 |
| 1715891220 | 36.685 | 0.08 | 0.22 | 36.979999 | 37.005 | 36.284999 | 3822 |
| 1715804820 | 36.604999 | 0.38 | 1.05 | 36.6 | 37 | 36.31 | 5530 |
| 1715718420 | 36.225 | 0.2 | 0.57 | 36.25 | 36.479999 | 36.055 | 19534 |
| 1715631960 | 36.02 | -0.38 | -1.04 | 36.365 | 36.365 | 35.76 | 6493 |
| 1715372820 | 36.4 | 0.17 | 0.48 | 36.38 | 37.13 | 36.38 | 7639 |
| 1715286420 | 36.225 | 0.72 | 2.03 | 35.6 | 36.225 | 35.409999 | 4756 |
| 1715200020 | 35.505 | 0.21 | 0.59 | 35.305 | 35.655 | 35.085 | 1520 |
| 1715113620 | 35.295 | -0.13 | -0.35 | 35.165 | 35.415 | 35.025 | 5080 |
| 1715027220 | 35.42 | 0.78 | 2.25 | 34.9 | 35.445 | 34.9 | 11224 |
| 1714768020 | 34.64 | -0.21 | -0.60 | 34.86 | 34.86 | 33.93 | 5820 |
| 1714681560 | 34.85 | 0.37 | 1.07 | 34.83 | 34.955 | 34.46 | 9635 |
| 1714508820 | 34.479999 | -1.7 | -4.69 | 36.06 | 36.15 | 34.479999 | 2926 |
| 1714422420 | 36.174999 | 0.37 | 1.03 | 35.45 | 36.25 | 35.45 | 21611 |
| 1714163220 | 35.805 | 0.04 | 0.11 | 35.74 | 36.17 | 35.705 | 5625 |
| 1714076820 | 35.765 | 1.27 | 3.68 | 34.415 | 35.765 | 34.15 | 10529 |
| 1713990420 | 34.494999 | 0.09 | 0.26 | 34.575 | 34.575 | 34.119999 | 3635 |
| 1713903960 | 34.405 | 0.41 | 1.19 | 33.405 | 34.45 | 33.205 | 13312 |
| 1713817560 | 34 | -1.53 | -4.31 | 34.994999 | 34.994999 | 33.89 | 20465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
