VanEck UCITS ETFs plc (G2X)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745612820 | 48.615 | -0.95 | -1.91 | 49.97 | 49.97 | 47.46 | 13156 |
| 1745526420 | 49.56 | -1.77 | -3.45 | 48.81 | 49.77 | 47.5 | 4467 |
| 1745440020 | 51.33 | 0 | 0.00 | 51.33 | 51.33 | 51.33 | 0 |
| 1745353620 | 51.33 | 0 | 0.00 | 51.33 | 51.33 | 51.33 | 0 |
| 1744921620 | 51.33 | 0 | 0.00 | 51.33 | 51.33 | 51.33 | 0 |
| 1744835220 | 51.33 | 0.68 | 1.34 | 51.29 | 52.22 | 50.56 | 21107 |
| 1744748820 | 50.65 | 1.53 | 3.10 | 50.05 | 50.65 | 48.815 | 9669 |
| 1744662420 | 49.125 | 0.16 | 0.34 | 49.5 | 50.03 | 48.15 | 17767 |
| 1744403220 | 48.96 | 1.01 | 2.11 | 47.94 | 50.04 | 46.93 | 19730 |
| 1744316820 | 47.95 | 1.95 | 4.23 | 46.755 | 47.95 | 45.48 | 10366 |
| 1744230420 | 46.005 | 3.63 | 8.57 | 42.395 | 47.065 | 42.385 | 11476 |
| 1744144020 | 42.375 | -0.03 | -0.06 | 43.55 | 45.175 | 41.875 | 14882 |
| 1744057620 | 42.4 | -0.35 | -0.82 | 42.115 | 45.155 | 39.365 | 29657 |
| 1743798420 | 42.75 | -3.6 | -7.76 | 46.33 | 46.62 | 42.505 | 17660 |
| 1743712020 | 46.345 | -0.77 | -1.62 | 46.82 | 47.35 | 44.165 | 13889 |
| 1743625620 | 47.11 | -0.08 | -0.16 | 47.235 | 47.995 | 47.005 | 8709 |
| 1743539220 | 47.185 | -0.6 | -1.25 | 48.125 | 48.145 | 47.035 | 7103 |
| 1743452820 | 47.78 | 0.23 | 0.47 | 47.835 | 48.215 | 46.35 | 23287 |
| 1743197220 | 47.555 | 0.01 | 0.02 | 47.995 | 48.69 | 47.18 | 19192 |
| 1743110820 | 47.545 | 0.84 | 1.80 | 46.75 | 47.695 | 46.445 | 7501 |
| 1743024420 | 46.705 | -0.34 | -0.71 | 47.14 | 47.235 | 46.48 | 4597 |
| 1742938020 | 47.04 | 1.17 | 2.54 | 45.985 | 47.32 | 45.985 | 8312 |
| 1742851620 | 45.875 | -0.3 | -0.65 | 46.06 | 46.495 | 45.81 | 5218 |
| 1742592420 | 46.175 | -0.68 | -1.44 | 46.745 | 46.745 | 45.73 | 21319 |
| 1742506020 | 46.85 | 0.11 | 0.24 | 46.77 | 47 | 46.185 | 3099 |
| 1742419620 | 46.74 | 0.51 | 1.09 | 46.345 | 46.74 | 45.895 | 7595 |
| 1742333220 | 46.235 | 0.6 | 1.31 | 46.09 | 46.995 | 45.855 | 8875 |
| 1742246820 | 45.635 | 0.75 | 1.67 | 44.635 | 45.97 | 44.055 | 11713 |
| 1741987620 | 44.885 | 0.13 | 0.28 | 44.72 | 45.26 | 44.555 | 9971 |
| 1741901220 | 44.76 | 1.5 | 3.46 | 43.145 | 44.99 | 43.145 | 8442 |
| 1741814820 | 43.265 | 0.08 | 0.19 | 42.68 | 43.44 | 42.645 | 3665 |
| 1741728420 | 43.185 | 0.83 | 1.96 | 41.97 | 43.185 | 41.945 | 7443 |
| 1741642020 | 42.354999 | -0.55 | -1.27 | 43.255 | 43.305 | 42.005 | 2982 |
| 1741382820 | 42.9 | -0.47 | -1.08 | 43.245 | 43.67 | 42.415 | 3829 |
| 1741296420 | 43.37 | 0.2 | 0.47 | 43.52 | 43.545 | 42.385 | 4357 |
| 1741210020 | 43.165 | -0.03 | -0.07 | 42.854999 | 43.165 | 41.93 | 5924 |
| 1741123620 | 43.195 | 0.84 | 2.00 | 42.345 | 43.2 | 42.32 | 5196 |
| 1741037220 | 42.35 | -0.51 | -1.19 | 43.035 | 43.85 | 42.325 | 7572 |
| 1740778020 | 42.86 | -0.08 | -0.17 | 42.26 | 42.924999 | 41.729999 | 13799 |
| 1740691620 | 42.935 | -1.03 | -2.34 | 43.78 | 43.78 | 42.659999 | 4184 |
| 1740605220 | 43.965 | 1.02 | 2.38 | 42.9 | 43.965 | 42.89 | 3767 |
| 1740518820 | 42.945 | -0.88 | -2.00 | 44.075 | 44.075 | 42.33 | 11218 |
| 1740432420 | 43.82 | -0.38 | -0.86 | 43.795 | 44.33 | 43.31 | 10466 |
| 1740173220 | 44.2 | -0.99 | -2.18 | 45.05 | 45.195 | 43.96 | 9193 |
| 1740086820 | 45.185 | 0.32 | 0.70 | 44.75 | 45.67 | 44.75 | 5862 |
| 1740000420 | 44.87 | 0.15 | 0.35 | 44.245 | 45.19 | 44.245 | 6801 |
| 1739914020 | 44.715 | 0.64 | 1.44 | 44.255 | 44.835 | 44.185 | 10032 |
| 1739827620 | 44.08 | -0.35 | -0.78 | 44.375 | 44.675 | 44 | 6753 |
| 1739568420 | 44.425 | -1.29 | -2.81 | 45.6 | 46.06 | 44.175 | 8382 |
| 1739482020 | 45.71 | 0.11 | 0.23 | 45.505 | 45.95 | 45.16 | 4693 |
| 1739395620 | 45.605 | 0.32 | 0.71 | 45.07 | 45.83 | 38.395 | 11168 |
| 1739309220 | 45.285 | -0.66 | -1.44 | 45.855 | 46.24 | 38.375 | 15231 |
| 1739222820 | 45.945 | 1.22 | 2.73 | 45.375 | 45.98 | 45.29 | 14655 |
| 1738963620 | 44.725 | 0.13 | 0.29 | 44.805 | 45.1 | 44.445 | 5930 |
| 1738877220 | 44.595 | 0.67 | 1.53 | 44.525 | 44.78 | 44.02 | 10137 |
| 1738790820 | 43.925 | 0.31 | 0.71 | 43.02 | 44.88 | 43.02 | 8994 |
| 1738704420 | 43.615 | -0.12 | -0.26 | 43.37 | 43.615 | 42.57 | 2512 |
| 1738618020 | 43.73 | 1.33 | 3.15 | 43.045 | 43.8 | 42.225 | 11055 |
| 1738358820 | 42.395 | -0.29 | -0.67 | 42.68 | 43 | 42.11 | 9562 |
| 1738272420 | 42.68 | 1.7 | 4.15 | 41.14 | 42.869999 | 41.14 | 17265 |
| 1738186020 | 40.979999 | 0.7 | 1.73 | 40.615 | 41.25 | 40.034999 | 7525 |
| 1738099620 | 40.284999 | 0.32 | 0.81 | 40.26 | 40.735 | 39.979999 | 3804 |
| 1738013220 | 39.96 | -0.89 | -2.18 | 40.695 | 40.695 | 39.34 | 2874 |
| 1737754020 | 40.85 | 0.94 | 2.34 | 40.42 | 40.9 | 40.409999 | 3622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
