Vaneck Vectors UCITs ETFs PLC (GM) (VVSMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721856360 | 44.7076 | 0 | 0.00 | 44.7076 | 44.7076 | 44.7076 | 0 |
| 1721769960 | 44.7076 | 0 | 0.00 | 44.7076 | 44.7076 | 44.7076 | 0 |
| 1721683560 | 44.7076 | 0 | 0.00 | 44.7076 | 44.7076 | 44.7076 | 0 |
| 1721424360 | 44.7076 | 0 | 0.00 | 44.7076 | 44.7076 | 44.7076 | 0 |
| 1721337960 | 44.7076 | -4.53 | -9.20 | 44.7076 | 44.7076 | 44.7076 | 105 |
| 1721251680 | 49.2397 | 0 | 0.00 | 49.2397 | 49.2397 | 49.2397 | 0 |
| 1721165280 | 49.2397 | 0 | 0.00 | 49.2397 | 49.2397 | 49.2397 | 0 |
| 1721078880 | 49.2397 | 0 | 0.00 | 49.2397 | 49.2397 | 49.2397 | 0 |
| 1720819680 | 49.2397 | 0 | 0.00 | 49.2397 | 49.2397 | 49.2397 | 0 |
| 1720733280 | 49.2397 | 0.68 | 1.40 | 49.2397 | 49.2397 | 49.2397 | 3764 |
| 1720646880 | 48.5593 | 2.97 | 6.52 | 48.5543 | 48.5593 | 48.5543 | 233151 |
| 1720560180 | 45.5872 | 0 | 0.00 | 45.5872 | 45.5872 | 45.5872 | 0 |
| 1720473780 | 45.5872 | 0 | 0.00 | 45.5872 | 45.5872 | 45.5872 | 0 |
| 1720214580 | 45.5872 | 0 | 0.00 | 45.5872 | 45.5872 | 45.5872 | 0 |
| 1720041780 | 45.5872 | 0 | 0.00 | 45.5872 | 45.5872 | 45.5872 | 0 |
| 1719955380 | 45.5872 | 0 | 0.00 | 45.5872 | 45.5872 | 45.5872 | 0 |
| 1719868980 | 45.5872 | 0.05 | 0.11 | 45.5872 | 45.7629 | 45.5872 | 6740 |
| 1719609600 | 45.5378 | 0 | 0.00 | 45.5378 | 45.5378 | 45.5378 | 0 |
| 1719523200 | 45.5378 | -0.06 | -0.14 | 45.5378 | 45.5378 | 45.5378 | 2000 |
| 1719437040 | 45.6 | -0.02 | -0.04 | 45.6 | 45.6 | 45.6 | 2000 |
| 1719350880 | 45.62 | -2.87 | -5.92 | 45.62 | 45.62 | 45.62 | 2000 |
| 1719264240 | 48.4893 | 0 | 0.00 | 48.4893 | 48.4893 | 48.4893 | 0 |
| 1719005040 | 48.4893 | 0 | 0.00 | 48.4893 | 48.4893 | 48.4893 | 0 |
| 1718918640 | 48.4893 | 2 | 4.30 | 48.4893 | 48.4893 | 48.4893 | 2417 |
| 1718746140 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1718659740 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1718400540 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1718314140 | 46.49 | 1.68 | 3.75 | 46.49 | 46.49 | 46.49 | 2317 |
| 1718227800 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1718141400 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1718055000 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1717795800 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1717709400 | 44.81 | 1.96 | 4.58 | 44.81 | 44.81 | 44.81 | 2000 |
| 1717622940 | 42.8465 | 0 | 0.00 | 42.8465 | 42.8465 | 42.8465 | 0 |
| 1717536540 | 42.8465 | 0 | 0.00 | 42.8465 | 42.8465 | 42.8465 | 0 |
| 1717450140 | 42.8465 | 0 | 0.00 | 42.8465 | 42.8465 | 42.8465 | 0 |
| 1717190940 | 42.8465 | 0 | 0.00 | 42.8465 | 42.8465 | 42.8465 | 0 |
| 1717104540 | 42.8465 | -1.13 | -2.57 | 42.8465 | 42.8465 | 42.8465 | 3450 |
| 1717018140 | 43.977 | 0 | 0.00 | 43.977 | 43.977 | 43.977 | 0 |
| 1716931740 | 43.977 | 1.08 | 2.51 | 43.977 | 43.977 | 43.977 | 233 |
| 1716585840 | 42.9015 | -0.97 | -2.21 | 42.9015 | 42.9015 | 42.9015 | 700 |
| 1716499740 | 43.87 | 1.4 | 3.30 | 43.87 | 43.87 | 43.87 | 815 |
| 1716412800 | 42.4687 | 0.74 | 1.77 | 42.4687 | 42.4687 | 42.4687 | 265 |
| 1716326580 | 41.73 | 0 | 0.00 | 41.73 | 41.73 | 41.73 | 0 |
| 1716240180 | 41.73 | -0.12 | -0.29 | 41.73 | 41.73 | 41.73 | 3389 |
| 1715981340 | 41.8503 | 1.57 | 3.90 | 41.8503 | 41.8503 | 41.8503 | 270 |
| 1715894400 | 40.2802 | 0 | 0.00 | 40.2802 | 40.2802 | 40.2802 | 0 |
| 1715808000 | 40.2802 | 0 | 0.00 | 40.2802 | 40.2802 | 40.2802 | 0 |
| 1715721600 | 40.2802 | 0 | 0.00 | 40.2802 | 40.2802 | 40.2802 | 0 |
| 1715635200 | 40.2802 | -0.04 | -0.10 | 40.2802 | 40.2802 | 40.2802 | 5000 |
| 1715376000 | 40.3207 | 1.29 | 3.31 | 40.3207 | 40.3207 | 40.3207 | 1501 |
| 1715290140 | 39.0296 | 0 | 0.00 | 39.0296 | 39.0296 | 39.0296 | 0 |
| 1715203740 | 39.0296 | 0 | 0.00 | 39.0296 | 39.0296 | 39.0296 | 0 |
| 1715117340 | 39.0296 | 0 | 0.00 | 39.0296 | 39.0296 | 39.0296 | 0 |
| 1715030940 | 39.0296 | 0 | 0.00 | 39.0296 | 39.0296 | 39.0296 | 0 |
| 1714771740 | 39.0296 | 0.97 | 2.55 | 39.0296 | 39.0296 | 39.0296 | 118 |
| 1714685340 | 38.0591 | -0.02 | -0.05 | 38.13 | 38.13 | 38.0591 | 8000 |
| 1714599000 | 38.0791 | 0 | 0.00 | 38.0791 | 38.0791 | 38.0791 | 0 |
| 1714512600 | 38.0791 | 0 | 0.00 | 38.0791 | 38.0791 | 38.0791 | 0 |
| 1714425900 | 38.0791 | 0 | 0.00 | 38.0791 | 38.0791 | 38.0791 | 0 |
| 1714166700 | 38.0791 | 0 | 0.00 | 38.0791 | 38.0791 | 38.0791 | 0 |
| 1714080300 | 38.0791 | -0.44 | -1.14 | 38.0791 | 38.0791 | 38.0791 | 2595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
