Vaneck Ucits Etfs Defense Ucits Etf
(DFNG)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
2,986.00p
|
3,004.18p
|
2,962.00p
|
2,986.25p
|
66,971
|
|
21/11/2024
|
2,933.00p
|
2,986.25p
|
2,904.00p
|
2,986.25p
|
112,327
|
|
20/11/2024
|
2,920.00p
|
2,927.50p
|
2,884.66p
|
2,892.50p
|
53,343
|
|
19/11/2024
|
2,880.50p
|
2,924.00p
|
2,870.00p
|
2,908.00p
|
44,084
|
|
18/11/2024
|
2,955.50p
|
2,966.50p
|
2,882.50p
|
2,898.25p
|
31,501
|
|
15/11/2024
|
2,950.00p
|
2,975.50p
|
2,871.00p
|
3,011.00p
|
82,382
|
|
14/11/2024
|
3,137.50p
|
3,147.50p
|
3,001.54p
|
3,011.00p
|
74,994
|
|
13/11/2024
|
3,135.50p
|
3,170.00p
|
3,100.50p
|
3,128.25p
|
50,076
|
|
12/11/2024
|
3,140.00p
|
3,179.00p
|
3,128.25p
|
3,128.25p
|
53,752
|
|
11/11/2024
|
3,109.50p
|
3,159.50p
|
3,096.00p
|
3,148.25p
|
57,169
|
|
08/11/2024
|
3,008.50p
|
3,058.75p
|
2,996.00p
|
3,058.75p
|
18,253
|
|
07/11/2024
|
2,990.00p
|
3,012.48p
|
2,975.50p
|
3,002.00p
|
39,873
|
|
06/11/2024
|
2,984.50p
|
3,047.50p
|
2,968.50p
|
2,985.75p
|
62,326
|
|
05/11/2024
|
2,831.50p
|
2,882.25p
|
2,821.50p
|
2,882.25p
|
18,809
|
|
04/11/2024
|
2,814.00p
|
2,818.00p
|
2,789.50p
|
2,807.00p
|
18,337
|
|
01/11/2024
|
2,815.00p
|
2,830.50p
|
2,799.50p
|
2,825.75p
|
16,437
|
|
31/10/2024
|
2,861.50p
|
2,865.00p
|
2,807.99p
|
2,825.00p
|
28,740
|
|
30/10/2024
|
2,856.00p
|
2,889.00p
|
2,856.00p
|
2,862.75p
|
23,387
|
|
29/10/2024
|
2,856.00p
|
2,869.00p
|
2,849.05p
|
2,862.75p
|
38,880
|
|
28/10/2024
|
2,856.00p
|
2,856.00p
|
2,830.03p
|
2,851.00p
|
21,050
|
|
25/10/2024
|
2,806.00p
|
2,850.50p
|
2,806.00p
|
2,836.25p
|
18,554
|
|
24/10/2024
|
2,801.00p
|
2,816.99p
|
2,797.00p
|
2,790.50p
|
49,647
|
|
23/10/2024
|
2,807.00p
|
2,819.00p
|
2,790.50p
|
2,790.50p
|
261,782
|
|
22/10/2024
|
2,817.50p
|
2,841.00p
|
2,811.50p
|
2,824.25p
|
60,004
|
|
21/10/2024
|
2,820.50p
|
2,831.00p
|
2,801.75p
|
2,807.50p
|
35,306
|
|
18/10/2024
|
2,798.50p
|
2,816.00p
|
2,785.50p
|
2,814.00p
|
18,590
|
|
17/10/2024
|
2,811.00p
|
2,833.00p
|
2,800.00p
|
2,811.00p
|
43,861
|
|
16/10/2024
|
2,774.00p
|
2,796.75p
|
2,764.50p
|
2,796.75p
|
18,250
|
|
15/10/2024
|
2,772.00p
|
2,784.00p
|
2,749.00p
|
2,759.75p
|
13,158
|
|
14/10/2024
|
2,742.50p
|
2,768.50p
|
2,736.50p
|
2,763.50p
|
36,963
|
|
11/10/2024
|
2,729.50p
|
2,742.00p
|
2,699.00p
|
2,734.50p
|
54,680
|
|
10/10/2024
|
2,753.00p
|
2,765.50p
|
2,720.00p
|
2,727.00p
|
10,335
|
|
09/10/2024
|
2,740.00p
|
2,760.50p
|
2,731.04p
|
2,760.50p
|
25,939
|
|
08/10/2024
|
2,714.50p
|
2,738.00p
|
2,714.50p
|
2,733.25p
|
23,824
|
|
07/10/2024
|
2,719.50p
|
2,731.50p
|
2,706.50p
|
2,720.00p
|
18,493
|
|
04/10/2024
|
2,697.00p
|
2,725.50p
|
2,676.50p
|
2,699.50p
|
16,042
|
|
03/10/2024
|
2,675.50p
|
2,696.00p
|
2,667.80p
|
2,694.50p
|
10,751
|
|
02/10/2024
|
2,648.50p
|
2,670.50p
|
2,634.00p
|
2,670.50p
|
59,842
|
|
01/10/2024
|
2,594.50p
|
2,626.00p
|
2,589.60p
|
2,626.00p
|
18,980
|
|
30/09/2024
|
2,586.50p
|
2,596.50p
|
2,565.00p
|
2,575.50p
|
12,391
|
|
27/09/2024
|
2,567.50p
|
2,595.00p
|
2,564.50p
|
2,570.25p
|
14,823
|
|
26/09/2024
|
2,590.00p
|
2,598.00p
|
2,543.50p
|
2,568.50p
|
13,652
|
|
25/09/2024
|
2,561.00p
|
2,579.50p
|
2,547.50p
|
2,576.75p
|
10,821
|
|
24/09/2024
|
2,599.00p
|
2,600.00p
|
2,562.34p
|
2,567.00p
|
22,457
|
|
23/09/2024
|
2,589.50p
|
2,591.00p
|
2,566.90p
|
2,587.50p
|
17,097
|
|
20/09/2024
|
2,561.50p
|
2,567.50p
|
2,552.00p
|
2,565.75p
|
10,652
|
|
19/09/2024
|
2,563.00p
|
2,585.00p
|
2,554.00p
|
2,562.50p
|
25,719
|
|
18/09/2024
|
2,550.50p
|
2,552.50p
|
2,534.00p
|
2,546.50p
|
7,396
|
|
17/09/2024
|
2,574.00p
|
2,582.00p
|
2,528.00p
|
2,561.00p
|
30,948
|
|
16/09/2024
|
2,575.00p
|
2,582.00p
|
2,565.63p
|
2,569.50p
|
22,984
|
|
13/09/2024
|
2,547.00p
|
2,575.00p
|
2,540.00p
|
2,551.25p
|
13,505
|
|
12/09/2024
|
2,536.50p
|
2,551.25p
|
2,527.00p
|
2,505.50p
|
15,212
|
|
11/09/2024
|
2,517.50p
|
2,519.50p
|
2,448.50p
|
2,520.00p
|
16,447
|
|
10/09/2024
|
2,525.00p
|
2,539.50p
|
2,506.00p
|
2,520.00p
|
13,556
|
|
09/09/2024
|
2,499.50p
|
2,526.50p
|
2,485.00p
|
2,516.00p
|
22,797
|
|
06/09/2024
|
2,500.00p
|
2,517.00p
|
2,449.68p
|
2,466.50p
|
14,882
|
|
05/09/2024
|
2,524.00p
|
2,528.50p
|
2,502.50p
|
2,502.50p
|
8,949
|
|
04/09/2024
|
2,512.50p
|
2,540.00p
|
2,506.00p
|
2,521.50p
|
17,918
|
|
03/09/2024
|
2,593.50p
|
2,605.50p
|
2,545.50p
|
2,557.50p
|
23,271
|
|
02/09/2024
|
2,607.00p
|
2,625.50p
|
2,584.00p
|
2,597.00p
|
17,423
|
|
30/08/2024
|
2,602.50p
|
2,614.00p
|
2,593.00p
|
2,597.00p
|
26,937
|
|
29/08/2024
|
2,561.50p
|
2,610.25p
|
2,561.50p
|
2,610.25p
|
15,728
|
|
28/08/2024
|
2,552.00p
|
2,580.50p
|
2,549.00p
|
2,570.25p
|
20,992
|
|
27/08/2024
|
2,549.00p
|
2,559.00p
|
2,536.55p
|
2,545.50p
|
64,759
|
|
26/08/2024
|
2,565.00p
|
2,572.50p
|
2,556.03p
|
2,563.00p
|
5,260
|
|
23/08/2024
|
2,565.00p
|
2,572.50p
|
2,556.03p
|
2,563.00p
|
5,260
|
|
22/08/2024
|
2,565.00p
|
2,572.50p
|
2,556.03p
|
2,563.00p
|
5,260
|
|
21/08/2024
|
2,565.50p
|
2,573.50p
|
2,547.50p
|
2,558.00p
|
22,910
|
|
20/08/2024
|
2,588.50p
|
2,597.50p
|
2,554.53p
|
2,557.50p
|
21,974
|
|
19/08/2024
|
2,596.50p
|
2,596.50p
|
2,565.50p
|
2,587.50p
|
27,945
|
|
16/08/2024
|
2,608.50p
|
2,609.50p
|
2,578.30p
|
2,596.50p
|
26,515
|
|
15/08/2024
|
2,586.00p
|
2,613.00p
|
2,580.50p
|
2,607.00p
|
22,111
|
|
14/08/2024
|
2,546.50p
|
2,582.75p
|
2,542.50p
|
2,582.75p
|
19,559
|
|
13/08/2024
|
2,537.50p
|
2,551.00p
|
2,531.56p
|
2,541.25p
|
9,885
|
|
12/08/2024
|
2,537.00p
|
2,548.24p
|
2,514.50p
|
2,528.00p
|
15,103
|
|
09/08/2024
|
2,515.50p
|
2,536.00p
|
2,505.50p
|
2,522.75p
|
54,804
|
|
08/08/2024
|
2,460.00p
|
2,500.00p
|
2,447.64p
|
2,495.75p
|
58,244
|
|
07/08/2024
|
2,462.50p
|
2,489.00p
|
2,450.15p
|
2,484.75p
|
28,648
|
|
06/08/2024
|
2,449.50p
|
2,458.00p
|
2,419.00p
|
2,451.00p
|
11,887
|
|
05/08/2024
|
2,400.00p
|
2,431.50p
|
2,291.22p
|
2,387.50p
|
51,645
|
|
02/08/2024
|
2,475.50p
|
2,488.00p
|
2,411.00p
|
2,421.50p
|
17,084
|
|
01/08/2024
|
2,531.50p
|
2,540.00p
|
2,487.00p
|
2,487.00p
|
21,294
|
|
31/07/2024
|
2,493.50p
|
2,509.00p
|
2,486.00p
|
2,508.00p
|
21,332
|
|
30/07/2024
|
2,498.50p
|
2,522.00p
|
2,490.00p
|
2,499.00p
|
15,679
|
|
29/07/2024
|
2,489.00p
|
2,511.50p
|
2,480.96p
|
2,487.00p
|
17,058
|
|
26/07/2024
|
2,475.50p
|
2,502.00p
|
2,464.47p
|
2,472.25p
|
105,825
|
|
25/07/2024
|
2,455.00p
|
2,473.42p
|
2,443.50p
|
2,472.25p
|
34,957
|
|
24/07/2024
|
2,534.00p
|
2,535.00p
|
2,444.65p
|
2,492.50p
|
22,672
|
|
23/07/2024
|
2,507.50p
|
2,524.00p
|
2,492.00p
|
2,521.00p
|
35,733
|
|
22/07/2024
|
2,486.50p
|
2,497.00p
|
2,474.50p
|
2,490.75p
|
36,188
|
|
19/07/2024
|
2,503.00p
|
2,514.50p
|
2,486.00p
|
2,486.00p
|
19,473
|
|
18/07/2024
|
2,482.00p
|
2,519.00p
|
2,482.00p
|
2,503.75p
|
8,314
|
|
17/07/2024
|
2,510.00p
|
2,520.00p
|
2,491.00p
|
2,496.00p
|
22,308
|
|
16/07/2024
|
2,482.00p
|
2,513.00p
|
2,476.32p
|
2,510.00p
|
23,219
|
|
15/07/2024
|
2,486.50p
|
2,496.50p
|
2,479.00p
|
2,487.50p
|
39,962
|
|
12/07/2024
|
2,477.50p
|
2,483.00p
|
2,462.50p
|
2,470.25p
|
7,003
|
|
11/07/2024
|
2,474.50p
|
2,487.50p
|
2,469.25p
|
2,469.25p
|
24,888
|
|
10/07/2024
|
2,454.50p
|
2,458.18p
|
2,441.00p
|
2,457.75p
|
6,660
|
|
09/07/2024
|
2,446.00p
|
2,458.50p
|
2,439.50p
|
2,443.00p
|
5,558
|
|
08/07/2024
|
2,436.50p
|
2,452.40p
|
2,428.00p
|
2,445.75p
|
10,803
|
|
05/07/2024
|
2,448.50p
|
2,457.00p
|
2,430.00p
|
2,430.00p
|
7,458
|
|
04/07/2024
|
2,439.50p
|
2,455.50p
|
2,439.50p
|
2,448.00p
|
7,854
|
|
03/07/2024
|
2,432.50p
|
2,441.50p
|
2,414.00p
|
2,435.25p
|
14,411
|
|
02/07/2024
|
2,423.50p
|
2,438.00p
|
2,411.50p
|
2,430.75p
|
5,722
|
|
01/07/2024
|
2,445.00p
|
2,460.50p
|
2,428.50p
|
2,436.00p
|
9,786
|
|
28/06/2024
|
2,460.00p
|
2,461.91p
|
2,447.50p
|
2,450.25p
|
15,047
|
|
27/06/2024
|
2,431.00p
|
2,443.00p
|
2,427.50p
|
2,433.50p
|
8,583
|
|
26/06/2024
|
2,442.00p
|
2,449.50p
|
2,426.20p
|
2,434.50p
|
4,553
|
|
25/06/2024
|
2,445.50p
|
2,451.50p
|
2,424.50p
|
2,432.50p
|
13,289
|
|
24/06/2024
|
2,435.50p
|
2,459.50p
|
2,425.00p
|
2,456.50p
|
8,021
|
|
21/06/2024
|
2,454.00p
|
2,464.00p
|
2,424.50p
|
2,431.00p
|
12,577
|
|
20/06/2024
|
2,447.00p
|
2,464.50p
|
2,433.00p
|
2,459.00p
|
13,302
|
|
19/06/2024
|
2,437.50p
|
2,446.50p
|
2,428.50p
|
2,442.00p
|
7,236
|
|
18/06/2024
|
2,409.50p
|
2,433.75p
|
2,406.00p
|
2,433.75p
|
10,010
|
|
17/06/2024
|
2,380.50p
|
2,395.50p
|
2,369.00p
|
2,393.00p
|
13,850
|
|
14/06/2024
|
2,398.50p
|
2,407.60p
|
2,351.00p
|
2,363.00p
|
20,634
|
|
13/06/2024
|
2,432.50p
|
2,448.00p
|
2,404.00p
|
2,404.50p
|
15,887
|
|
12/06/2024
|
2,435.00p
|
2,445.50p
|
2,421.00p
|
2,427.25p
|
26,638
|
|
11/06/2024
|
2,455.00p
|
2,465.00p
|
2,418.06p
|
2,430.50p
|
8,107
|
|
10/06/2024
|
2,442.00p
|
2,465.00p
|
2,433.50p
|
2,450.50p
|
7,876
|
|
07/06/2024
|
2,460.50p
|
2,469.50p
|
2,448.00p
|
2,463.00p
|
12,827
|
|
06/06/2024
|
2,459.00p
|
2,473.50p
|
2,452.50p
|
2,462.00p
|
16,582
|
|
05/06/2024
|
2,447.50p
|
2,459.50p
|
2,438.00p
|
2,448.50p
|
15,325
|
|
04/06/2024
|
2,431.00p
|
2,462.00p
|
2,431.00p
|
2,434.75p
|
7,953
|
|
03/06/2024
|
2,494.00p
|
2,506.00p
|
2,455.50p
|
2,455.50p
|
15,285
|
|
31/05/2024
|
2,457.50p
|
2,480.00p
|
2,449.50p
|
2,462.00p
|
8,645
|
|
30/05/2024
|
2,412.00p
|
2,517.85p
|
2,400.50p
|
2,449.75p
|
17,566
|
|
29/05/2024
|
2,457.50p
|
2,468.50p
|
2,431.50p
|
2,443.75p
|
25,164
|
|
28/05/2024
|
2,508.00p
|
2,520.00p
|
2,473.00p
|
2,475.00p
|
33,894
|
|
27/05/2024
|
2,474.00p
|
2,490.00p
|
2,468.50p
|
2,487.25p
|
20,923
|