VanEck UCITS ETFs plc (G2XJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 42.325 | -1.53 | -3.49 | 43.64 | 43.64 | 41.875 | 3303 |
| 1740432420 | 43.855 | 0.85 | 1.98 | 43.41 | 43.885 | 42.71 | 5965 |
| 1740173220 | 43.005 | -2.32 | -5.12 | 45.135 | 45.135 | 43.005 | 5083 |
| 1740086820 | 45.325 | 0.96 | 2.16 | 44.48 | 45.65 | 44.26 | 7557 |
| 1740000420 | 44.365 | 0.42 | 0.96 | 44.03 | 44.72 | 43.68 | 3844 |
| 1739914020 | 43.945 | 0.58 | 1.34 | 43.455 | 44.575 | 43.455 | 13066 |
| 1739827620 | 43.365 | -0.46 | -1.04 | 43.98 | 44.275 | 43.28 | 3725 |
| 1739568420 | 43.82 | -1.5 | -3.31 | 45.01 | 45.675 | 43.345 | 8784 |
| 1739482020 | 45.32 | -0.04 | -0.08 | 45.29 | 45.48 | 44.62 | 3159 |
| 1739395620 | 45.355 | 0.27 | 0.60 | 44.52 | 45.395 | 44 | 4305 |
| 1739309220 | 45.085 | -0.82 | -1.78 | 45.995 | 45.995 | 44.7 | 9716 |
| 1739222820 | 45.9 | 1.56 | 3.51 | 45.185 | 45.965 | 45.185 | 11447 |
| 1738963620 | 44.345 | -0.39 | -0.86 | 44.83 | 45.13 | 44.25 | 7316 |
| 1738877220 | 44.73 | 0.03 | 0.07 | 44.4 | 44.895 | 40.4 | 5908 |
| 1738790820 | 44.7 | 0.84 | 1.92 | 43.355 | 45.08 | 43.355 | 7694 |
| 1738704420 | 43.86 | 0.12 | 0.26 | 43.485 | 43.91 | 42.54 | 2960 |
| 1738618020 | 43.745 | 1.55 | 3.67 | 41.955 | 43.925 | 41.455 | 7083 |
| 1738358820 | 42.195 | -0.8 | -1.86 | 42.7 | 42.725 | 41.799999 | 3013 |
| 1738272420 | 42.995 | 2.62 | 6.48 | 41.26 | 42.995 | 41.205 | 9711 |
| 1738186020 | 40.38 | 0.37 | 0.92 | 40.39 | 41.15 | 40.38 | 5280 |
| 1738099620 | 40.01 | 0.75 | 1.91 | 39.61 | 40.369999 | 39.61 | 3873 |
| 1738013220 | 39.26 | -1.73 | -4.23 | 40.775 | 40.775 | 39.115 | 3953 |
| 1737754020 | 40.994999 | 1.02 | 2.54 | 40.275 | 41.005 | 40.275 | 5972 |
| 1737667620 | 39.979999 | -1.28 | -3.10 | 40.665 | 40.7 | 39.979999 | 3684 |
| 1737581220 | 41.26 | 0.24 | 0.59 | 41.1 | 41.26 | 40.4 | 1175 |
| 1737494820 | 41.02 | 0.85 | 2.10 | 39.88 | 41.02 | 39.88 | 1174 |
| 1737408420 | 40.174999 | -0.23 | -0.56 | 39.86 | 40.409999 | 39.67 | 2790 |
| 1737149220 | 40.4 | -0.52 | -1.26 | 40.345 | 40.4 | 39.659999 | 1910 |
| 1737062820 | 40.915 | 0.5 | 1.24 | 40.415 | 40.915 | 40.395 | 8682 |
| 1736976420 | 40.415 | 0.86 | 2.17 | 40.299999 | 40.78 | 39.76 | 8640 |
| 1736890020 | 39.555 | 0.95 | 2.46 | 39.354999 | 40.295 | 38.955 | 2340 |
| 1736803620 | 38.604999 | -1.53 | -3.81 | 39.979999 | 39.994999 | 38.604999 | 4735 |
| 1736544420 | 40.135 | 0.16 | 0.40 | 40.35 | 40.665 | 39.645 | 7970 |
| 1736458020 | 39.975 | 0.52 | 1.32 | 39.085 | 39.975 | 39.085 | 4277 |
| 1736371620 | 39.455 | 0.68 | 1.77 | 38.725 | 39.625 | 38.235 | 3565 |
| 1736285220 | 38.77 | 0.41 | 1.07 | 37.604999 | 39.275 | 37.604999 | 6065 |
| 1736198820 | 38.36 | -0.67 | -1.72 | 38.729999 | 38.845 | 38 | 4288 |
| 1735939620 | 39.03 | -0.16 | -0.41 | 38.29 | 39.39 | 38.29 | 4330 |
| 1735853220 | 39.19 | 2.07 | 5.56 | 37.385 | 39.49 | 37.385 | 6754 |
| 1735594020 | 37.125 | 0.5 | 1.37 | 37.369999 | 37.369999 | 36.63 | 6573 |
| 1735334820 | 36.625 | -1.01 | -2.67 | 37.494999 | 37.494999 | 9.6889 | 10700 |
| 1734989220 | 37.63 | -0.37 | -0.97 | 37.67 | 37.755 | 36.99 | 4062 |
| 1734730020 | 38 | 0.53 | 1.43 | 37.375 | 38.075 | 36.89 | 6393 |
| 1734643620 | 37.465 | -1.26 | -3.25 | 38 | 38.195 | 36.935 | 10508 |
| 1734557220 | 38.725 | -0.37 | -0.95 | 38.799999 | 38.99 | 38.56 | 4451 |
| 1734470820 | 39.095 | -0.23 | -0.58 | 39.2 | 39.2 | 38.299999 | 6392 |
| 1734384420 | 39.325 | 0.33 | 0.83 | 39.494999 | 39.775 | 38.534999 | 4318 |
| 1734125220 | 39 | -1.57 | -3.86 | 40.909999 | 40.909999 | 38.88 | 11222 |
| 1734038820 | 40.565 | -1.93 | -4.54 | 42.494999 | 42.494999 | 40.565 | 4600 |
| 1733952420 | 42.494999 | 1.76 | 4.32 | 40.994999 | 42.494999 | 40.994999 | 7291 |
| 1733866020 | 40.735 | -0.65 | -1.57 | 41.29 | 41.775 | 40.735 | 5401 |
| 1733779620 | 41.385 | 1.89 | 4.77 | 39.674999 | 41.88 | 39.5 | 6962 |
| 1733520420 | 39.5 | -0.15 | -0.38 | 39.825 | 40.185 | 39.33 | 4050 |
| 1733434020 | 39.65 | -0.36 | -0.89 | 40.625 | 40.625 | 39.65 | 3658 |
| 1733347620 | 40.005 | -0.66 | -1.62 | 40.615 | 40.615 | 40.005 | 2496 |
| 1733261220 | 40.665 | 1.37 | 3.49 | 38.854999 | 40.79 | 38.854999 | 2797 |
| 1733174820 | 39.295 | -0.31 | -0.77 | 39.11 | 39.635 | 38.799999 | 2920 |
| 1732915620 | 39.6 | 0.15 | 0.38 | 39.685 | 39.93 | 39.229999 | 2743 |
| 1732829220 | 39.45 | 0.65 | 1.68 | 38.61 | 39.534999 | 38.61 | 1102 |
| 1732742820 | 38.799999 | -0.58 | -1.47 | 39.045 | 39.799999 | 38.799999 | 3722 |
| 1732656420 | 39.38 | 0.2 | 0.51 | 39.155 | 39.38 | 38.744999 | 686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
