Vaneck Ucits Etfs Smart Home Active Ucits Etf

(CAVE)
Sector: n/a
$13.07
$0.15 1.15
Last updated: 16:45:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $13.01 $13.08 $13.01 $13.07 159
21/11/2024 $13.01 $13.08 $13.01 $13.07 159
20/11/2024 $13.01 $13.08 $13.01 $13.07 159
19/11/2024 $13.01 $13.08 $13.01 $13.07 159
18/11/2024 $13.01 $13.08 $13.01 $13.07 159
15/11/2024 $13.01 $13.08 $13.01 $13.07 159
14/11/2024 $13.01 $13.08 $13.01 $13.07 159
13/11/2024 $13.01 $13.08 $13.01 $13.07 159
12/11/2024 $13.01 $13.08 $13.01 $13.07 159
11/11/2024 $13.01 $13.08 $13.01 $13.07 159
08/11/2024 $13.01 $13.08 $13.01 $13.07 159
07/11/2024 $13.01 $13.08 $13.01 $13.07 159
06/11/2024 $13.01 $13.08 $13.01 $13.07 159
05/11/2024 $13.01 $13.08 $13.01 $13.07 159
04/11/2024 $13.01 $13.08 $13.01 $13.07 159
01/11/2024 $13.01 $13.08 $13.01 $13.07 159
31/10/2024 $13.01 $13.08 $13.01 $13.07 159
30/10/2024 $13.01 $13.08 $13.01 $13.07 159
29/10/2024 $13.01 $13.08 $13.01 $13.07 159
28/10/2024 $13.01 $13.08 $13.01 $13.07 159
25/10/2024 $13.01 $13.08 $13.01 $13.07 159
24/10/2024 $13.01 $13.08 $13.01 $13.07 159
23/10/2024 $13.01 $13.08 $13.01 $13.07 159
22/10/2024 $13.01 $13.08 $13.01 $13.07 159
21/10/2024 $13.01 $13.08 $13.01 $13.07 159
18/10/2024 $13.01 $13.08 $13.01 $13.07 159
17/10/2024 $13.01 $13.08 $13.01 $13.07 159
16/10/2024 $13.01 $13.08 $13.01 $13.07 159
15/10/2024 $13.01 $13.08 $13.01 $13.07 159
14/10/2024 $13.01 $13.08 $13.01 $13.07 159
11/10/2024 $13.01 $13.08 $13.01 $13.07 159
10/10/2024 $13.01 $13.08 $13.01 $13.07 159
09/10/2024 $13.01 $13.08 $13.01 $13.07 159
08/10/2024 $13.01 $13.08 $13.01 $13.07 159
07/10/2024 $13.01 $13.08 $13.01 $13.07 159
04/10/2024 $13.01 $13.08 $13.01 $13.07 159
03/10/2024 $13.01 $13.08 $13.01 $13.07 159
02/10/2024 $13.01 $13.08 $13.01 $13.07 159
01/10/2024 $13.01 $13.08 $13.01 $13.07 159
30/09/2024 $13.01 $13.08 $13.01 $13.07 159
27/09/2024 $13.01 $13.08 $13.01 $13.07 159
26/09/2024 $13.01 $13.08 $13.01 $13.07 159
25/09/2024 $13.01 $13.08 $13.01 $13.07 159
24/09/2024 $13.01 $13.08 $13.01 $13.07 159
23/09/2024 $13.01 $13.08 $13.01 $13.07 159
20/09/2024 $13.01 $13.08 $13.01 $13.07 159
19/09/2024 $13.01 $13.08 $13.01 $13.07 159
18/09/2024 $13.01 $13.08 $13.01 $13.07 159
17/09/2024 $13.01 $13.08 $13.01 $13.07 159
16/09/2024 $13.01 $13.08 $13.01 $13.07 159
13/09/2024 $13.01 $13.08 $13.01 $13.07 159
12/09/2024 $13.01 $13.08 $13.01 $13.07 159
11/09/2024 $13.01 $13.08 $13.01 $13.07 159
10/09/2024 $13.01 $13.08 $13.01 $13.07 159
09/09/2024 $13.01 $13.08 $13.01 $13.07 159
06/09/2024 $13.01 $13.08 $13.01 $13.07 159
05/09/2024 $13.01 $13.08 $13.01 $13.07 159
04/09/2024 $13.01 $13.08 $13.01 $13.07 159
03/09/2024 $13.01 $13.08 $13.01 $13.07 159
02/09/2024 $13.01 $13.08 $13.01 $13.07 159
30/08/2024 $13.01 $13.08 $13.01 $13.07 159
29/08/2024 $13.01 $13.08 $13.01 $13.07 159
28/08/2024 $13.01 $13.08 $13.01 $13.07 159
27/08/2024 $13.01 $13.08 $13.01 $13.07 159
26/08/2024 $13.01 $13.08 $13.01 $13.07 159
23/08/2024 $13.01 $13.08 $13.01 $13.07 159
22/08/2024 $13.01 $13.08 $13.01 $13.07 159
21/08/2024 $13.01 $13.08 $13.01 $13.07 159
20/08/2024 $13.01 $13.08 $13.01 $13.07 159
19/08/2024 $13.01 $13.08 $13.01 $13.07 159
16/08/2024 $12.43 $13.02 $12.86 $12.93 0
15/08/2024 $12.43 $12.99 $12.67 $12.88 0
14/08/2024 $12.43 $12.81 $12.57 $12.67 0
13/08/2024 $12.43 $12.61 $12.43 $12.57 0
12/08/2024 $12.43 $12.53 $12.39 $12.43 0
09/08/2024 $12.43 $12.43 $12.42 $12.42 1
08/08/2024 $12.33 $12.36 $12.33 $12.35 107
07/08/2024 $12.19 $12.50 $12.19 $12.42 0
06/08/2024 $12.28 $12.39 $12.07 $12.19 0
05/08/2024 $12.28 $12.31 $11.80 $12.13 0
02/08/2024 $12.28 $12.28 $12.26 $12.26 1,000
01/08/2024 $12.64 $12.96 $12.55 $12.60 0
31/07/2024 $12.64 $13.06 $12.54 $12.89 0
30/07/2024 $12.64 $12.96 $12.52 $12.72 0
29/07/2024 $12.64 $12.91 $12.50 $12.72 0
26/07/2024 $12.64 $12.69 $12.64 $12.79 60
25/07/2024 $12.77 $12.79 $12.77 $12.79 722
24/07/2024 $13.10 $13.26 $12.74 $12.93 0
23/07/2024 $13.10 $13.10 $13.05 $13.05 12
22/07/2024 $13.21 $13.22 $12.79 $12.95 0
19/07/2024 $13.21 $13.22 $12.80 $12.93 0
18/07/2024 $13.21 $13.45 $12.97 $13.11 0
17/07/2024 $13.21 $13.45 $13.02 $13.21 0
16/07/2024 $13.21 $13.57 $13.01 $13.26 0
15/07/2024 $13.21 $13.29 $13.21 $13.29 6,693
12/07/2024 $13.08 $13.39 $12.90 $13.28 0
11/07/2024 $13.08 $13.10 $13.08 $13.10 110
10/07/2024 $12.85 $13.11 $12.69 $12.89 0
09/07/2024 $12.85 $12.89 $12.85 $12.89 400
08/07/2024 $12.89 $13.17 $12.75 $12.90 0
05/07/2024 $12.89 $12.93 $12.89 $12.93 136
04/07/2024 $12.71 $13.04 $12.60 $12.83 0
03/07/2024 $12.71 $13.04 $12.59 $12.82 0
02/07/2024 $12.71 $12.74 $12.71 $12.74 2
01/07/2024 $12.66 $13.01 $12.45 $12.66 0
28/06/2024 $12.66 $13.05 $12.61 $12.82 0
27/06/2024 $12.66 $13.06 $12.52 $12.82 0
26/06/2024 $12.66 $12.72 $12.66 $12.72 6
25/06/2024 $12.64 $12.89 $12.51 $12.69 0
24/06/2024 $12.64 $12.96 $12.56 $12.79 0
21/06/2024 $12.64 $12.91 $12.42 $12.67 0
20/06/2024 $12.64 $12.88 $12.42 $12.66 0
19/06/2024 $12.64 $12.67 $12.64 $12.67 80
18/06/2024 $12.65 $12.68 $12.65 $12.68 17
17/06/2024 $12.81 $12.82 $12.38 $12.63 0
14/06/2024 $12.81 $12.85 $12.29 $12.63 0
13/06/2024 $12.81 $12.98 $12.49 $12.68 0
12/06/2024 $12.81 $12.87 $12.81 $12.87 50
11/06/2024 $12.67 $12.88 $12.40 $12.66 0
10/06/2024 $12.67 $12.85 $12.41 $12.68 0
07/06/2024 $12.67 $12.98 $12.38 $12.74 0
06/06/2024 $12.67 $12.98 $12.53 $12.78 0
05/06/2024 $12.67 $12.79 $12.58 $12.69 0
04/06/2024 $12.67 $12.71 $12.48 $12.58 0
03/06/2024 $12.67 $12.74 $12.56 $12.66 0
31/05/2024 $12.67 $12.64 $12.42 $12.51 0
30/05/2024 $12.67 $12.64 $12.39 $12.59 0
29/05/2024 $12.67 $12.70 $12.49 $12.62 0
28/05/2024 $12.67 $12.78 $12.59 $12.70 0
27/05/2024 $12.67 $12.68 $12.67 $12.68 18