Vaneck Defense (DFNG)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 31.515 | -0.07 | -0.21 | 31.635 | 32.0175 | 30.8675 | 27176 |
| 1739295000 | 31.58 | -0.09 | -0.28 | 31.97 | 32.21 | 31.5125 | 36768 |
| 1739208600 | 31.67 | 0.17 | 0.54 | 31.455 | 31.685 | 31.3 | 55959 |
| 1738949400 | 31.5 | 0.32 | 1.01 | 31.38 | 31.735 | 30.68 | 88346 |
| 1738863000 | 31.185 | -0.07 | -0.21 | 31.425 | 31.6425 | 31.14 | 43504 |
| 1738776600 | 31.25 | -0.11 | -0.34 | 31.23 | 31.615 | 30.785 | 34253 |
| 1738690200 | 31.3575 | 0.8 | 2.63 | 31.2 | 31.475 | 30.8025 | 59588 |
| 1738603800 | 30.555 | -0.09 | -0.29 | 30.205 | 30.6225 | 30.1325 | 54254 |
| 1738344600 | 30.6425 | 0.48 | 1.60 | 30.435 | 31.175 | 30.36 | 22943 |
| 1738258200 | 30.16 | 0.09 | 0.28 | 30.185 | 30.5425 | 30.04 | 24676 |
| 1738171800 | 30.075 | -0.3 | -0.99 | 30.2 | 30.465 | 30.055 | 26322 |
| 1738085400 | 30.375 | 0.07 | 0.25 | 30.445 | 30.8325 | 30.3175 | 35000 |
| 1737999000 | 30.3 | -0.85 | -2.73 | 30.835 | 31.3325 | 30.3 | 59961 |
| 1737739800 | 31.15 | -0.45 | -1.42 | 31.655 | 31.795 | 31.0875 | 36044 |
| 1737653400 | 31.6 | -0.54 | -1.68 | 32.14 | 32.509999 | 31.2825 | 33521 |
| 1737567000 | 32.14 | 0.28 | 0.88 | 32 | 32.25 | 31.8775 | 29700 |
| 1737480600 | 31.86 | 0.48 | 1.55 | 31.44 | 31.905 | 31.3825 | 47186 |
| 1737394200 | 31.375 | -0.12 | -0.39 | 31.385 | 31.7275 | 30.9975 | 46436 |
| 1737135000 | 31.4975 | 0.18 | 0.58 | 31.4 | 31.7425 | 31.24 | 35955 |
| 1737048600 | 31.315 | 0.39 | 1.26 | 31.145 | 31.35 | 30.8275 | 41768 |
| 1736962200 | 30.925 | 0.34 | 1.10 | 30.76 | 31.095 | 30.62 | 36483 |
| 1736875800 | 30.59 | 0.25 | 0.82 | 30.405 | 30.88 | 29.9125 | 22917 |
| 1736789400 | 30.3425 | 0.3 | 0.99 | 30.15 | 30.51 | 29.6025 | 39283 |
| 1736530200 | 30.045 | 0.21 | 0.70 | 29.89 | 30.3 | 29.38 | 25611 |
| 1736443800 | 29.835 | 0.29 | 0.96 | 29.755 | 30.18 | 29.4225 | 30536 |
| 1736357400 | 29.55 | 0.19 | 0.66 | 29.35 | 30.25 | 29.2875 | 25748 |
| 1736271000 | 29.3575 | -0.1 | -0.33 | 29.36 | 29.8675 | 29.02 | 18298 |
| 1736184600 | 29.455 | -0.06 | -0.19 | 29.555 | 30.15 | 29.2925 | 26155 |
| 1735925400 | 29.5125 | 0.15 | 0.51 | 29.16 | 30.0875 | 28.985 | 15551 |
| 1735839000 | 29.3625 | 0.38 | 1.31 | 28.99 | 30.13 | 28.99 | 25875 |
| 1735666200 | 28.9825 | 0.11 | 0.38 | 28.865 | 29.01 | 28.735 | 5161 |
| 1735579800 | 28.8725 | -0 | -0.01 | 28.835 | 29.005 | 28.5375 | 14798 |
| 1735320600 | 28.875 | -0.19 | -0.65 | 29.185 | 29.2475 | 28.7475 | 11470 |
| 1735061400 | 29.065 | 0.16 | 0.54 | 29.065 | 29.14 | 29.02 | 3975 |
| 1734975000 | 28.91 | 0.29 | 1.01 | 29.01 | 29.4175 | 28.7525 | 16270 |
| 1734715800 | 28.62 | 0.15 | 0.51 | 28.25 | 28.64 | 27.8975 | 51544 |
| 1734629400 | 28.475 | -0.28 | -0.96 | 28.19 | 28.7725 | 28.0225 | 28309 |
| 1734543000 | 28.75 | 0.26 | 0.91 | 28.63 | 28.8775 | 28.3575 | 15760 |
| 1734456600 | 28.49 | -0.47 | -1.61 | 29.035 | 29.085 | 28.3075 | 19019 |
| 1734370200 | 28.955 | 0.07 | 0.23 | 29.17 | 29.3375 | 28.795 | 24684 |
| 1734111000 | 28.8875 | 0.01 | 0.04 | 29 | 29.7575 | 28.7325 | 16800 |
| 1734024600 | 28.875 | 0.31 | 1.07 | 28.695 | 28.94 | 28.2475 | 43275 |
| 1733938200 | 28.57 | -0.12 | -0.42 | 28.715 | 29.95 | 27.505 | 37258 |
| 1733851800 | 28.69 | -0.03 | -0.09 | 28.92 | 29.045 | 28.57 | 17876 |
| 1733765400 | 28.715 | -0.98 | -3.28 | 29.845 | 30.0575 | 28.55 | 30599 |
| 1733506200 | 29.69 | 0.11 | 0.38 | 29.5 | 30.2825 | 29.41 | 20165 |
| 1733419800 | 29.5775 | -0.2 | -0.68 | 29.7 | 29.9775 | 29.38 | 33734 |
| 1733333400 | 29.78 | 0.08 | 0.27 | 29.8 | 30.1675 | 29.56 | 15574 |
| 1733247000 | 29.7 | 0.19 | 0.64 | 29.545 | 30.1675 | 29.47 | 17057 |
| 1733160600 | 29.51 | 0.18 | 0.60 | 29.405 | 30.2425 | 29.38 | 27993 |
| 1732901400 | 29.335 | -0.05 | -0.17 | 29.34 | 30.12 | 29.2325 | 16208 |
| 1732815000 | 29.385 | 0.18 | 0.60 | 29.34 | 29.4725 | 29.3 | 11833 |
| 1732728600 | 29.21 | -0.43 | -1.43 | 29.795 | 30.2625 | 28.2975 | 31425 |
| 1732642200 | 29.635 | -0.03 | -0.08 | 29.44 | 30.2 | 29.44 | 28636 |
| 1732555800 | 29.66 | -0.34 | -1.12 | 30.05 | 30.2125 | 29.6025 | 22135 |
| 1732296600 | 29.995 | 0.13 | 0.44 | 29.86 | 30.455 | 29.4575 | 66968 |
| 1732210200 | 29.8625 | 0.94 | 3.24 | 29.33 | 29.89 | 29.1 | 112326 |
| 1732123800 | 28.925 | -0.16 | -0.53 | 29.2 | 29.2675 | 28.77 | 53337 |
| 1732037400 | 29.08 | 0.1 | 0.34 | 28.805 | 29.285 | 28.67 | 44080 |
| 1731951000 | 28.9825 | -0.42 | -1.44 | 29.555 | 29.6275 | 28.81 | 31495 |
| 1731691800 | 29.405 | -0.71 | -2.34 | 29.5 | 29.765 | 28.9575 | 82381 |
| 1731605400 | 30.11 | -1.48 | -4.67 | 31.375 | 31.675 | 30.02 | 74993 |
| 1731519000 | 31.585 | 0.3 | 0.97 | 31.355 | 31.825 | 31.1675 | 50072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
