Vaneck Ucits Etfs Smart Home Active Ucits Etf
(CAVE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$12.67
|
$12.68
|
$12.67
|
$12.68
|
18
|
|
23/05/2024
|
$12.90
|
$12.89
|
$12.62
|
$12.72
|
0
|
|
22/05/2024
|
$12.90
|
$12.91
|
$12.72
|
$12.82
|
0
|
|
21/05/2024
|
$12.90
|
$12.90
|
$12.82
|
$12.82
|
1
|
|
20/05/2024
|
$12.84
|
$12.88
|
$12.73
|
$12.81
|
0
|
|
17/05/2024
|
$12.84
|
$12.84
|
$12.77
|
$12.80
|
890
|
|
16/05/2024
|
$12.21
|
$12.96
|
$12.75
|
$12.83
|
0
|
|
15/05/2024
|
$12.21
|
$12.89
|
$12.61
|
$12.79
|
0
|
|
14/05/2024
|
$12.21
|
$12.72
|
$12.45
|
$12.61
|
0
|
|
13/05/2024
|
$12.21
|
$12.71
|
$12.45
|
$12.57
|
0
|
|
10/05/2024
|
$12.21
|
$12.71
|
$12.49
|
$12.57
|
0
|