Vaneck Ucits Etfs Defense Ucits Etf
(DFNS)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$38.97
|
$39.53
|
$38.86
|
$39.35
|
29,236
|
|
07/11/2024
|
$38.65
|
$39.13
|
$38.51
|
$39.07
|
44,212
|
|
06/11/2024
|
$38.41
|
$38.89
|
$38.19
|
$38.38
|
28,361
|
|
05/11/2024
|
$36.81
|
$37.56
|
$36.68
|
$37.56
|
40,800
|
|
04/11/2024
|
$36.44
|
$36.53
|
$36.30
|
$36.29
|
23,912
|
|
01/11/2024
|
$36.28
|
$36.70
|
$36.24
|
$36.56
|
41,866
|
|
31/10/2024
|
$37.17
|
$37.20
|
$36.16
|
$36.32
|
14,840
|
|
30/10/2024
|
$37.20
|
$37.58
|
$37.09
|
$37.21
|
373,223
|
|
29/10/2024
|
$37.04
|
$37.25
|
$37.00
|
$37.21
|
33,390
|
|
28/10/2024
|
$36.83
|
$37.11
|
$36.74
|
$37.11
|
11,467
|
|
25/10/2024
|
$36.40
|
$37.04
|
$36.38
|
$36.83
|
27,224
|
|
24/10/2024
|
$36.17
|
$36.61
|
$36.10
|
$36.15
|
22,514
|
|
23/10/2024
|
$36.45
|
$36.45
|
$36.15
|
$36.15
|
24,493
|
|
22/10/2024
|
$36.57
|
$36.88
|
$36.50
|
$36.76
|
9,630
|
|
21/10/2024
|
$36.74
|
$36.86
|
$36.46
|
$36.46
|
23,145
|
|
18/10/2024
|
$36.55
|
$36.70
|
$36.50
|
$36.69
|
18,108
|
|
17/10/2024
|
$36.47
|
$36.77
|
$36.45
|
$36.58
|
22,978
|
|
16/10/2024
|
$36.00
|
$36.39
|
$36.00
|
$36.33
|
23,122
|
|
15/10/2024
|
$36.20
|
$36.31
|
$36.09
|
$36.10
|
35,758
|
|
14/10/2024
|
$35.85
|
$36.11
|
$35.83
|
$36.10
|
290,767
|
|
11/10/2024
|
$35.46
|
$35.86
|
$35.35
|
$35.79
|
35,116
|
|
10/10/2024
|
$36.02
|
$36.13
|
$35.44
|
$35.58
|
28,772
|
|
09/10/2024
|
$35.78
|
$36.16
|
$35.72
|
$35.74
|
17,302
|
|
08/10/2024
|
$35.50
|
$35.90
|
$35.50
|
$35.74
|
55,420
|
|
07/10/2024
|
$35.68
|
$35.82
|
$35.43
|
$35.66
|
19,121
|
|
04/10/2024
|
$35.58
|
$35.65
|
$35.31
|
$35.41
|
18,072
|
|
03/10/2024
|
$35.23
|
$35.34
|
$35.09
|
$35.28
|
28,574
|
|
02/10/2024
|
$35.23
|
$35.38
|
$35.07
|
$35.38
|
42,984
|
|
01/10/2024
|
$34.66
|
$34.83
|
$34.50
|
$34.83
|
25,423
|
|
30/09/2024
|
$34.62
|
$34.70
|
$34.36
|
$34.53
|
25,902
|
|
27/09/2024
|
$34.44
|
$34.62
|
$34.44
|
$34.61
|
3,392
|
|
26/09/2024
|
$34.69
|
$34.69
|
$34.28
|
$34.41
|
6,286
|
|
25/09/2024
|
$34.31
|
$34.56
|
$34.31
|
$34.40
|
8,237
|
|
24/09/2024
|
$34.70
|
$34.72
|
$34.29
|
$34.31
|
21,620
|
|
23/09/2024
|
$34.47
|
$34.61
|
$34.15
|
$34.60
|
6,873
|
|
20/09/2024
|
$34.07
|
$34.11
|
$33.99
|
$34.11
|
8,460
|
|
19/09/2024
|
$33.98
|
$34.34
|
$33.98
|
$33.67
|
17,051
|
|
18/09/2024
|
$33.68
|
$33.69
|
$33.47
|
$33.67
|
23,680
|
|
17/09/2024
|
$34.02
|
$34.08
|
$33.34
|
$33.69
|
6,052
|
|
16/09/2024
|
$33.93
|
$34.07
|
$33.85
|
$33.87
|
28,170
|
|
13/09/2024
|
$33.44
|
$33.88
|
$33.44
|
$33.31
|
6,336
|
|
12/09/2024
|
$32.93
|
$33.31
|
$32.93
|
$32.66
|
2,465
|
|
11/09/2024
|
$32.90
|
$32.93
|
$32.41
|
$33.10
|
9,167
|
|
10/09/2024
|
$32.99
|
$33.11
|
$32.96
|
$33.10
|
25,294
|
|
09/09/2024
|
$32.90
|
$32.98
|
$32.59
|
$32.98
|
17,607
|
|
06/09/2024
|
$32.97
|
$33.06
|
$32.47
|
$32.47
|
15,707
|
|
05/09/2024
|
$33.10
|
$33.20
|
$32.96
|
$32.96
|
9,644
|
|
04/09/2024
|
$33.00
|
$33.29
|
$32.98
|
$33.16
|
9,077
|
|
03/09/2024
|
$34.03
|
$34.18
|
$33.42
|
$33.49
|
7,369
|
|
02/09/2024
|
$34.29
|
$34.53
|
$33.96
|
$33.96
|
13,438
|
|
30/08/2024
|
$34.32
|
$34.47
|
$34.08
|
$34.08
|
6,890
|
|
29/08/2024
|
$33.97
|
$34.39
|
$33.97
|
$34.39
|
11,167
|
|
28/08/2024
|
$33.85
|
$34.06
|
$33.85
|
$33.90
|
8,889
|
|
27/08/2024
|
$33.68
|
$33.85
|
$33.54
|
$33.65
|
13,274
|
|
26/08/2024
|
$33.57
|
$33.70
|
$33.52
|
$33.54
|
13,290
|
|
23/08/2024
|
$33.57
|
$33.70
|
$33.52
|
$33.54
|
13,290
|
|
22/08/2024
|
$33.57
|
$33.70
|
$33.52
|
$33.54
|
13,290
|
|
21/08/2024
|
$33.43
|
$33.52
|
$33.35
|
$33.42
|
3,731
|
|
20/08/2024
|
$33.63
|
$33.71
|
$33.29
|
$33.40
|
9,879
|
|
19/08/2024
|
$33.48
|
$33.54
|
$33.28
|
$33.41
|
11,354
|
|
16/08/2024
|
$33.50
|
$33.57
|
$33.28
|
$33.50
|
14,032
|
|
15/08/2024
|
$33.17
|
$33.49
|
$33.17
|
$33.41
|
2,548
|
|
14/08/2024
|
$32.88
|
$33.18
|
$32.80
|
$33.17
|
15,313
|
|
13/08/2024
|
$32.57
|
$32.70
|
$32.43
|
$32.52
|
63,296
|
|
12/08/2024
|
$32.38
|
$32.49
|
$32.33
|
$32.34
|
45,418
|
|
09/08/2024
|
$32.03
|
$32.38
|
$32.03
|
$32.20
|
71,782
|
|
08/08/2024
|
$31.29
|
$31.83
|
$31.09
|
$31.79
|
17,017
|
|
07/08/2024
|
$31.25
|
$31.69
|
$31.24
|
$31.66
|
5,945
|
|
06/08/2024
|
$31.27
|
$31.27
|
$30.84
|
$31.12
|
6,239
|
|
05/08/2024
|
$30.14
|
$30.66
|
$29.57
|
$30.37
|
11,503
|
|
02/08/2024
|
$31.50
|
$31.76
|
$30.58
|
$30.99
|
10,449
|
|
01/08/2024
|
$32.54
|
$32.54
|
$31.80
|
$31.88
|
5,165
|
|
31/07/2024
|
$32.05
|
$32.22
|
$31.95
|
$32.21
|
17,917
|
|
30/07/2024
|
$32.12
|
$32.43
|
$32.04
|
$32.04
|
7,532
|
|
29/07/2024
|
$32.07
|
$32.20
|
$32.02
|
$32.05
|
64,384
|
|
26/07/2024
|
$31.84
|
$32.17
|
$31.71
|
$31.79
|
3,690
|
|
25/07/2024
|
$31.78
|
$31.85
|
$31.47
|
$31.79
|
50,293
|
|
24/07/2024
|
$32.51
|
$32.74
|
$32.19
|
$32.22
|
11,735
|
|
23/07/2024
|
$32.41
|
$32.56
|
$32.20
|
$32.53
|
35,688
|
|
22/07/2024
|
$32.09
|
$32.26
|
$32.03
|
$32.25
|
122,193
|
|
19/07/2024
|
$32.38
|
$32.46
|
$32.17
|
$32.23
|
10,927
|
|
18/07/2024
|
$32.68
|
$32.68
|
$32.35
|
$32.45
|
11,296
|
|
17/07/2024
|
$32.72
|
$32.75
|
$32.44
|
$32.51
|
51,837
|
|
16/07/2024
|
$32.21
|
$32.54
|
$32.10
|
$32.54
|
322,186
|
|
15/07/2024
|
$32.20
|
$32.43
|
$32.16
|
$32.38
|
25,570
|
|
12/07/2024
|
$32.00
|
$32.19
|
$31.87
|
$32.15
|
5,917
|
|
11/07/2024
|
$31.87
|
$32.09
|
$31.77
|
$31.81
|
8,061
|
|
10/07/2024
|
$31.23
|
$31.62
|
$31.23
|
$31.62
|
8,074
|
|
09/07/2024
|
$31.33
|
$31.49
|
$31.22
|
$31.28
|
4,255
|
|
08/07/2024
|
$31.24
|
$31.48
|
$31.12
|
$31.32
|
16,713
|
|
05/07/2024
|
$31.31
|
$31.35
|
$31.15
|
$31.22
|
11,608
|
|
04/07/2024
|
$31.17
|
$31.32
|
$31.17
|
$31.23
|
6,854
|
|
03/07/2024
|
$30.75
|
$31.18
|
$30.75
|
$31.18
|
9,587
|
|
02/07/2024
|
$30.67
|
$30.77
|
$30.51
|
$30.76
|
12,945
|
|
01/07/2024
|
$31.02
|
$31.20
|
$30.76
|
$30.90
|
15,385
|
|
28/06/2024
|
$31.05
|
$31.15
|
$31.00
|
$31.05
|
9,374
|
|
27/06/2024
|
$30.79
|
$30.85
|
$30.69
|
$30.69
|
8,705
|
|
26/06/2024
|
$30.97
|
$31.10
|
$30.67
|
$30.85
|
8,414
|
|
25/06/2024
|
$30.92
|
$31.05
|
$30.74
|
$30.90
|
13,040
|
|
24/06/2024
|
$30.78
|
$31.24
|
$30.76
|
$31.16
|
31,391
|
|
21/06/2024
|
$31.03
|
$31.11
|
$30.66
|
$30.72
|
4,710
|
|
20/06/2024
|
$31.17
|
$31.30
|
$31.08
|
$31.17
|
12,550
|
|
19/06/2024
|
$31.02
|
$31.16
|
$31.01
|
$31.01
|
3,021
|
|
18/06/2024
|
$30.73
|
$30.85
|
$30.57
|
$30.80
|
9,689
|
|
17/06/2024
|
$30.20
|
$30.39
|
$30.10
|
$30.39
|
32,921
|
|
14/06/2024
|
$30.56
|
$30.66
|
$29.73
|
$30.02
|
15,470
|
|
13/06/2024
|
$31.16
|
$31.16
|
$30.66
|
$30.70
|
10,737
|
|
12/06/2024
|
$30.94
|
$31.27
|
$30.83
|
$31.27
|
4,661
|
|
11/06/2024
|
$31.32
|
$31.33
|
$30.67
|
$30.99
|
10,101
|
|
10/06/2024
|
$31.37
|
$31.37
|
$31.00
|
$31.17
|
13,910
|
|
07/06/2024
|
$31.46
|
$31.50
|
$31.23
|
$31.40
|
4,622
|
|
06/06/2024
|
$31.52
|
$31.57
|
$31.39
|
$31.47
|
7,798
|
|
05/06/2024
|
$31.24
|
$31.38
|
$31.24
|
$31.27
|
3,856
|
|
04/06/2024
|
$31.36
|
$31.37
|
$31.12
|
$31.16
|
1,313
|
|
03/06/2024
|
$31.78
|
$31.84
|
$31.39
|
$31.39
|
39,587
|
|
31/05/2024
|
$31.16
|
$31.61
|
$31.16
|
$31.47
|
4,156
|
|
30/05/2024
|
$31.00
|
$31.37
|
$30.96
|
$31.26
|
10,045
|
|
29/05/2024
|
$31.34
|
$31.48
|
$31.00
|
$31.07
|
30,323
|
|
28/05/2024
|
$32.01
|
$32.24
|
$31.58
|
$31.75
|
47,179
|
|
27/05/2024
|
$31.44
|
$31.76
|
$31.44
|
$31.75
|
5,300
|
|
24/05/2024
|
$31.44
|
$31.77
|
$31.44
|
$31.75
|
15,215
|
|
23/05/2024
|
$31.61
|
$31.81
|
$31.54
|
$31.61
|
24,386
|
|
22/05/2024
|
$31.54
|
$31.70
|
$31.37
|
$31.42
|
8,174
|
|
21/05/2024
|
$31.53
|
$31.69
|
$31.39
|
$31.69
|
15,153
|
|
20/05/2024
|
$31.40
|
$31.57
|
$31.33
|
$31.50
|
4,086
|
|
17/05/2024
|
$31.13
|
$31.34
|
$31.12
|
$31.34
|
19,380
|
|
16/05/2024
|
$31.51
|
$31.51
|
$31.13
|
$31.43
|
20,462
|
|
15/05/2024
|
$30.94
|
$31.26
|
$30.90
|
$31.26
|
26,311
|
|
14/05/2024
|
$31.01
|
$31.01
|
$30.60
|
$30.89
|
30,424
|
|
13/05/2024
|
$31.00
|
$31.02
|
$30.75
|
$30.85
|
25,326
|
|
10/05/2024
|
$31.11
|
$31.22
|
$30.89
|
$31.04
|
15,801
|