VanEck UCITS ETFs plc (G2XJ)
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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 36.905 | -0.55 | -1.47 | 37.025 | 37.49 | 36.354999 | 7718 |
| 1721334360 | 37.455 | -1.09 | -2.83 | 38.695 | 38.715 | 37.455 | 3468 |
| 1721248020 | 38.545 | -0.48 | -1.22 | 39.025 | 39.58 | 38.43 | 7772 |
| 1721161560 | 39.02 | 0.45 | 1.17 | 38.67 | 39.69 | 38.225 | 9757 |
| 1721075160 | 38.57 | 0.18 | 0.47 | 38.015 | 38.665 | 37.895 | 3842 |
| 1720815960 | 38.39 | 0.06 | 0.16 | 38.135 | 38.485 | 37.69 | 4873 |
| 1720729560 | 38.33 | 0.84 | 2.23 | 37.515 | 38.35 | 37.455 | 8712 |
| 1720643220 | 37.494999 | 1.28 | 3.55 | 36.625 | 37.494999 | 36.565 | 1859 |
| 1720556760 | 36.21 | 0.19 | 0.53 | 36.38 | 36.674999 | 36.21 | 1452 |
| 1720470360 | 36.02 | -0.73 | -1.99 | 36.685 | 36.685 | 36.005 | 4515 |
| 1720211220 | 36.75 | 1.08 | 3.03 | 35.869999 | 36.75 | 35.74 | 2838 |
| 1720124820 | 35.67 | 0.24 | 0.68 | 35.39 | 35.67 | 35.39 | 1827 |
| 1720038420 | 35.43 | 1.15 | 3.34 | 34.665 | 35.85 | 34.645 | 2638 |
| 1719952020 | 34.284999 | 0.19 | 0.57 | 34.2 | 34.49 | 34.005 | 2132 |
| 1719865620 | 34.09 | -0.46 | -1.33 | 34.575 | 34.755 | 34.09 | 1438 |
| 1719606420 | 34.549999 | 0.03 | 0.09 | 34.915 | 35.055 | 34.195 | 1426 |
| 1719520020 | 34.52 | 0.18 | 0.51 | 34.25 | 34.99 | 34.25 | 15589 |
| 1719433620 | 34.345 | 0.25 | 0.75 | 34.35 | 34.35 | 33.99 | 596 |
| 1719347160 | 34.09 | -0.45 | -1.30 | 34.525 | 34.744999 | 34.09 | 800 |
| 1719260820 | 34.54 | -0.06 | -0.19 | 34.515 | 35.11 | 34.515 | 3166 |
| 1719001620 | 34.604999 | -0.75 | -2.12 | 35.82 | 35.82 | 34.57 | 7167 |
| 1718915160 | 35.354999 | 1.1 | 3.23 | 34.465 | 35.534999 | 34.465 | 4049 |
| 1718828820 | 34.25 | -0.32 | -0.91 | 34.604999 | 34.604999 | 34.24 | 125 |
| 1718742360 | 34.565 | 0.87 | 2.58 | 33.64 | 34.565 | 33.64 | 867 |
| 1718656020 | 33.695 | -0.16 | -0.46 | 33.815 | 33.94 | 33.56 | 1537 |
| 1718396820 | 33.85 | 0.12 | 0.34 | 33.725 | 34.465 | 33.725 | 3455 |
| 1718310420 | 33.735 | -0.61 | -1.76 | 34.02 | 34.494999 | 33.705 | 2736 |
| 1718224020 | 34.34 | -0.13 | -0.36 | 34.369999 | 35 | 34.225 | 3535 |
| 1718137620 | 34.465 | -0.28 | -0.79 | 34.38 | 34.5 | 33.845 | 3040 |
| 1718051220 | 34.74 | 0.47 | 1.36 | 34.28 | 34.799999 | 34.1 | 5464 |
| 1717792020 | 34.275 | -2.04 | -5.62 | 36.435 | 36.799999 | 33.92 | 17299 |
| 1717705620 | 36.315 | 0.66 | 1.87 | 35.7 | 36.69 | 35.545 | 2185 |
| 1717619220 | 35.65 | 1.07 | 3.09 | 34.9 | 35.65 | 34.83 | 2869 |
| 1717532820 | 34.58 | -1.34 | -3.72 | 36.435 | 36.435 | 34.58 | 6458 |
| 1717446420 | 35.915 | -0.44 | -1.20 | 36.424999 | 36.565 | 35.9 | 2719 |
| 1717187220 | 36.35 | -0.45 | -1.22 | 36.865 | 37.18 | 35.875 | 7419 |
| 1717100820 | 36.799999 | 0.2 | 0.55 | 35.979999 | 36.99 | 35.979999 | 1509 |
| 1717014420 | 36.6 | -0.14 | -0.37 | 37.215 | 37.215 | 36.6 | 1771 |
| 1716928020 | 36.735 | -0.28 | -0.74 | 36.69 | 37.299999 | 36.604999 | 5678 |
| 1716841560 | 37.01 | 0.82 | 2.27 | 36.565 | 37.034999 | 36.19 | 7764 |
| 1716582420 | 36.19 | 0.79 | 2.25 | 35.95 | 36.305 | 35.83 | 2655 |
| 1716496020 | 35.395 | -0.86 | -2.36 | 36.325 | 36.435 | 35.395 | 13674 |
| 1716409620 | 36.25 | -1.59 | -4.19 | 37.744999 | 37.744999 | 36.25 | 9297 |
| 1716323160 | 37.835 | -0.33 | -0.86 | 37.905 | 37.92 | 37.39 | 7318 |
| 1716236760 | 38.165 | 1.17 | 3.15 | 37.909999 | 38.195 | 37.08 | 7495 |
| 1715977620 | 37 | 0.98 | 2.72 | 35.64 | 37.185 | 35.64 | 7322 |
| 1715891220 | 36.02 | 0.07 | 0.19 | 35.744999 | 36.085 | 35.405 | 5549 |
| 1715804820 | 35.95 | 0.49 | 1.38 | 35.27 | 36.015 | 35.11 | 9089 |
| 1715718420 | 35.46 | 0.7 | 2.00 | 35 | 35.46 | 34.875 | 3498 |
| 1715631960 | 34.765 | -0.99 | -2.77 | 35.4 | 35.545 | 34.765 | 4339 |
| 1715372820 | 35.755 | 0.38 | 1.07 | 35.525 | 36.104999 | 35.369999 | 9286 |
| 1715286420 | 35.375 | 0.98 | 2.86 | 34.25 | 35.38 | 34.22 | 2900 |
| 1715200020 | 34.39 | 0.25 | 0.73 | 34.04 | 34.545 | 34.005 | 1752 |
| 1715113620 | 34.14 | -0.05 | -0.15 | 33.945 | 34.14 | 33.775 | 2225 |
| 1715027220 | 34.19 | 0.78 | 2.35 | 33.09 | 34.24 | 33.09 | 2524 |
| 1714768020 | 33.405 | 0.11 | 0.33 | 33.384999 | 33.475 | 32.93 | 7262 |
| 1714681560 | 33.295 | -0.53 | -1.55 | 33.405 | 33.71 | 33.11 | 4763 |
| 1714508820 | 33.82 | -0.96 | -2.77 | 34.835 | 34.835 | 33.405 | 2891 |
| 1714422420 | 34.784999 | 0.2 | 0.59 | 34.445 | 35 | 34.395 | 1247 |
| 1714163220 | 34.58 | 0.26 | 0.76 | 34.5 | 34.74 | 34.2 | 1295 |
| 1714076820 | 34.32 | 0.48 | 1.42 | 33.465 | 34.409999 | 33.395 | 5721 |
| 1713990420 | 33.84 | 0.36 | 1.08 | 34.01 | 34.01 | 33.369999 | 5247 |
| 1713903960 | 33.479999 | 0.36 | 1.09 | 32.534999 | 33.915 | 32.424999 | 8564 |
| 1713817560 | 33.119999 | -1.51 | -4.35 | 34.46 | 34.46 | 33.034999 | 8007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
