Market data

Select a section

Vaneck Ucits Etfs Genomics & Healthcare Ucits Etf

(CURE)
Sector: n/a
$18.92
$0.30 1.61
Last updated: 17:04:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $18.56 $19.05 $18.58 $18.92 0
15/05/2025 $18.56 $18.92 $18.49 $18.62 0
14/05/2025 $18.56 $19.12 $18.65 $18.72 0
13/05/2025 $18.56 $19.20 $18.60 $18.78 0
12/05/2025 $18.56 $18.70 $18.49 $18.68 6,250
09/05/2025 $17.13 $18.62 $18.21 $18.22 0
08/05/2025 $17.13 $18.59 $17.99 $18.26 0
07/05/2025 $17.13 $18.56 $18.01 $18.05 0
06/05/2025 $17.13 $18.68 $18.34 $18.56 0
05/05/2025 $17.13 $18.77 $18.10 $18.64 0
02/05/2025 $17.13 $18.77 $18.10 $18.64 0
01/05/2025 $17.13 $18.43 $17.78 $18.19 0
30/04/2025 $17.13 $18.34 $17.53 $17.94 0
29/04/2025 $17.13 $18.29 $17.71 $17.96 0
28/04/2025 $17.13 $18.28 $17.72 $17.85 0
25/04/2025 $17.13 $18.11 $17.60 $17.87 0
24/04/2025 $17.13 $18.05 $17.19 $17.77 0
23/04/2025 $17.13 $18.07 $17.15 $17.65 0
22/04/2025 $17.13 $17.15 $17.13 $17.15 1
21/04/2025 $18.65 $17.28 $16.63 $16.87 0
18/04/2025 $18.65 $17.28 $16.63 $16.87 0
17/04/2025 $18.65 $17.28 $16.63 $16.87 0
16/04/2025 $18.65 $17.41 $16.75 $17.13 0
15/04/2025 $18.65 $17.57 $16.97 $17.20 0
14/04/2025 $18.65 $17.56 $16.40 $17.23 0
11/04/2025 $18.65 $18.65 $16.31 $16.40 0
10/04/2025 $18.65 $18.65 $15.63 $16.31 0
09/04/2025 $18.65 $16.29 $15.30 $15.63 0
08/04/2025 $18.65 $17.00 $15.83 $16.29 0
07/04/2025 $18.65 $16.54 $15.18 $15.83 0
04/04/2025 $18.65 $17.15 $16.04 $16.40 0
03/04/2025 $18.65 $17.57 $16.82 $17.05 0
02/04/2025 $18.65 $17.72 $16.94 $17.57 0
01/04/2025 $18.65 $17.93 $17.07 $17.57 0
31/03/2025 $18.65 $17.86 $16.91 $17.42 0
28/03/2025 $18.65 $18.39 $17.69 $17.86 0
27/03/2025 $18.65 $18.64 $18.02 $18.26 0
26/03/2025 $18.65 $19.03 $18.18 $18.40 0
25/03/2025 $18.65 $19.36 $18.68 $18.83 0
24/03/2025 $18.65 $19.33 $18.44 $19.01 0
21/03/2025 $18.65 $18.81 $18.05 $18.61 0
20/03/2025 $18.65 $19.06 $18.47 $18.59 0
19/03/2025 $18.65 $18.91 $18.25 $18.72 0
18/03/2025 $18.65 $19.03 $18.42 $18.58 0
17/03/2025 $18.65 $18.83 $18.65 $18.83 50
14/03/2025 $18.96 $18.98 $18.28 $18.59 0
13/03/2025 $18.96 $18.89 $17.99 $18.36 0
12/03/2025 $18.96 $19.04 $18.26 $18.63 0
11/03/2025 $18.96 $18.44 $18.42 $18.42 365
10/03/2025 $18.96 $19.19 $18.50 $18.88 0
07/03/2025 $18.96 $18.96 $18.93 $18.93 1
06/03/2025 $19.28 $19.67 $18.99 $19.41 0
05/03/2025 $19.28 $19.28 $19.06 $19.06 1
04/03/2025 $20.70 $20.70 $18.56 $18.63 0
03/03/2025 $20.70 $19.97 $19.19 $19.29 0
28/02/2025 $20.70 $19.66 $18.87 $19.21 0
27/02/2025 $20.70 $20.70 $19.36 $19.66 0
26/02/2025 $20.70 $20.26 $19.51 $20.08 0
25/02/2025 $20.70 $20.70 $19.56 $19.64 0
24/02/2025 $20.70 $20.60 $19.82 $20.20 0
21/02/2025 $20.70 $21.27 $20.27 $20.45 0
20/02/2025 $20.70 $21.18 $20.27 $20.71 0
19/02/2025 $20.70 $21.09 $20.38 $20.87 0
18/02/2025 $20.70 $20.70 $20.64 $20.64 155
17/02/2025 $20.39 $20.62 $20.22 $20.52 0
14/02/2025 $20.39 $20.97 $19.98 $20.62 0
13/02/2025 $20.39 $20.26 $19.66 $19.98 0
12/02/2025 $20.39 $20.05 $19.36 $19.66 0
11/02/2025 $20.39 $20.30 $19.67 $19.87 0
10/02/2025 $20.39 $20.70 $19.85 $20.12 0
07/02/2025 $20.39 $20.39 $20.25 $20.25 159
06/02/2025 $20.26 $20.98 $20.30 $20.53 0
05/02/2025 $20.26 $20.91 $20.10 $20.53 0
04/02/2025 $20.26 $20.67 $19.79 $20.18 0
03/02/2025 $20.26 $20.26 $20.18 $20.18 22
31/01/2025 $20.26 $20.85 $20.13 $20.57 0
30/01/2025 $20.26 $20.70 $19.79 $20.41 0
29/01/2025 $20.26 $20.62 $19.96 $20.16 0
28/01/2025 $20.26 $20.26 $20.24 $20.24 50
27/01/2025 $20.06 $20.20 $19.87 $20.20 79
24/01/2025 $20.06 $20.27 $20.06 $20.27 81
23/01/2025 $19.90 $20.13 $19.55 $19.94 0
22/01/2025 $19.90 $19.94 $19.90 $19.94 230
21/01/2025 $19.10 $19.66 $19.04 $19.59 0
20/01/2025 $19.10 $19.59 $18.96 $19.33 0
17/01/2025 $19.10 $19.55 $18.98 $19.20 0
16/01/2025 $19.10 $19.50 $18.87 $19.20 0
15/01/2025 $19.10 $19.58 $18.68 $19.20 0
14/01/2025 $19.10 $19.10 $19.07 $19.07 180
13/01/2025 $19.59 $19.52 $18.71 $18.91 0
10/01/2025 $19.59 $19.70 $18.99 $19.19 0
09/01/2025 $19.59 $19.73 $19.30 $19.70 0
08/01/2025 $19.59 $19.75 $19.29 $19.57 0
07/01/2025 $19.59 $19.86 $19.34 $19.75 0
06/01/2025 $19.59 $19.59 $19.57 $19.58 579
03/01/2025 $18.87 $19.48 $18.74 $19.20 0
02/01/2025 $18.87 $19.46 $18.74 $19.21 0
01/01/2025 $18.87 $18.98 $18.81 $18.98 0
31/12/2024 $18.87 $18.98 $18.81 $18.98 0
30/12/2024 $18.87 $19.40 $18.73 $18.89 0
27/12/2024 $18.87 $19.41 $19.13 $19.28 0
26/12/2024 $18.87 $19.31 $19.14 $19.30 0
25/12/2024 $18.87 $19.31 $19.14 $19.30 0
24/12/2024 $18.87 $19.31 $19.14 $19.30 0
23/12/2024 $18.87 $19.34 $19.05 $19.14 0
20/12/2024 $18.87 $19.28 $18.87 $19.28 18
19/12/2024 $19.74 $19.91 $18.64 $18.85 0
18/12/2024 $19.74 $19.91 $19.74 $19.91 284
17/12/2024 $20.53 $20.16 $19.74 $19.88 0
16/12/2024 $20.53 $20.18 $19.84 $20.01 0
13/12/2024 $20.53 $20.50 $19.80 $19.94 0
12/12/2024 $20.53 $20.53 $20.50 $20.50 818
11/12/2024 $20.48 $20.48 $20.42 $20.48 564
10/12/2024 $20.76 $20.95 $20.32 $20.60 0
09/12/2024 $20.76 $20.76 $20.71 $20.71 9
06/12/2024 $20.27 $20.98 $20.17 $20.60 0
05/12/2024 $20.27 $20.75 $20.09 $20.38 0
04/12/2024 $20.27 $20.35 $20.27 $20.35 55
03/12/2024 $19.57 $20.66 $20.03 $20.31 0
02/12/2024 $19.57 $20.61 $19.99 $20.28 0
29/11/2024 $19.57 $20.66 $20.02 $20.34 0
28/11/2024 $19.57 $20.63 $20.07 $20.33 0
27/11/2024 $19.57 $20.14 $20.12 $20.12 618
26/11/2024 $19.57 $19.93 $19.57 $19.89 23
25/11/2024 $18.95 $20.09 $19.05 $19.72 0
22/11/2024 $18.95 $19.10 $18.95 $18.86 600
21/11/2024 $18.57 $19.12 $18.44 $18.86 0
20/11/2024 $18.57 $19.02 $18.45 $18.66 0
19/11/2024 $18.57 $18.73 $18.57 $18.73 22
18/11/2024 $19.14 $18.91 $18.19 $18.62 0

Market data

Select a section