Vaneck Ucits Etfs Defense Ucits Etf
(DFNS)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$45.76
|
$45.83
|
$45.20
|
$45.49
|
79,305
|
|
10/04/2025
|
$45.75
|
$45.92
|
$44.30
|
$44.87
|
253,401
|
|
09/04/2025
|
$42.15
|
$42.93
|
$41.30
|
$42.63
|
130,055
|
|
08/04/2025
|
$42.30
|
$43.95
|
$42.30
|
$43.43
|
193,426
|
|
07/04/2025
|
$39.30
|
$42.60
|
$37.61
|
$40.87
|
223,697
|
|
04/04/2025
|
$45.08
|
$45.26
|
$41.97
|
$42.60
|
140,625
|
|
03/04/2025
|
$44.40
|
$45.79
|
$44.19
|
$45.28
|
69,936
|
|
02/04/2025
|
$44.61
|
$44.92
|
$43.77
|
$44.92
|
52,721
|
|
01/04/2025
|
$44.27
|
$52.66
|
$44.25
|
$44.66
|
77,709
|
|
31/03/2025
|
$43.82
|
$44.07
|
$43.39
|
$43.89
|
179,406
|
|
28/03/2025
|
$44.94
|
$45.03
|
$44.16
|
$44.28
|
79,088
|
|
27/03/2025
|
$45.31
|
$45.54
|
$44.99
|
$45.42
|
122,235
|
|
26/03/2025
|
$45.77
|
$45.98
|
$45.48
|
$45.56
|
170,924
|
|
25/03/2025
|
$45.28
|
$45.73
|
$45.20
|
$45.63
|
97,089
|
|
24/03/2025
|
$45.69
|
$45.69
|
$45.01
|
$45.31
|
136,356
|
|
21/03/2025
|
$44.71
|
$44.82
|
$44.10
|
$44.44
|
208,640
|
|
20/03/2025
|
$46.27
|
$46.41
|
$44.81
|
$45.17
|
229,272
|
|
19/03/2025
|
$46.57
|
$46.71
|
$45.85
|
$46.22
|
74,495
|
|
18/03/2025
|
$46.10
|
$46.53
|
$45.97
|
$46.48
|
385,893
|
|
17/03/2025
|
$45.89
|
$46.92
|
$45.36
|
$46.05
|
206,256
|
|
14/03/2025
|
$43.90
|
$45.36
|
$43.82
|
$45.23
|
183,672
|
|
13/03/2025
|
$43.84
|
$44.03
|
$43.60
|
$43.76
|
254,687
|
|
12/03/2025
|
$43.43
|
$43.88
|
$42.91
|
$43.88
|
114,311
|
|
11/03/2025
|
$43.38
|
$44.00
|
$43.06
|
$43.43
|
228,349
|
|
10/03/2025
|
$44.23
|
$44.47
|
$43.60
|
$43.76
|
173,198
|
|
07/03/2025
|
$44.96
|
$45.85
|
$43.56
|
$43.60
|
194,553
|
|
06/03/2025
|
$44.92
|
$44.95
|
$44.14
|
$44.29
|
436,841
|
|
05/03/2025
|
$43.00
|
$43.80
|
$42.86
|
$43.56
|
290,803
|
|
04/03/2025
|
$42.01
|
$43.13
|
$41.49
|
$41.68
|
458,677
|
|
03/03/2025
|
$41.00
|
$42.50
|
$40.32
|
$41.94
|
309,015
|
|
28/02/2025
|
$39.56
|
$39.70
|
$38.85
|
$39.37
|
159,860
|
|
27/02/2025
|
$40.08
|
$40.50
|
$39.80
|
$40.21
|
73,932
|
|
26/02/2025
|
$39.89
|
$40.28
|
$39.79
|
$40.21
|
107,956
|
|
25/02/2025
|
$39.30
|
$40.02
|
$39.30
|
$39.56
|
118,269
|
|
24/02/2025
|
$39.78
|
$39.92
|
$39.13
|
$39.39
|
120,773
|
|
21/02/2025
|
$40.46
|
$40.57
|
$39.68
|
$39.87
|
136,989
|
|
20/02/2025
|
$40.71
|
$41.00
|
$39.47
|
$39.88
|
212,415
|
|
19/02/2025
|
$41.22
|
$41.66
|
$41.13
|
$41.45
|
111,374
|
|
18/02/2025
|
$40.98
|
$41.29
|
$40.88
|
$41.04
|
246,386
|
|
17/02/2025
|
$39.86
|
$40.30
|
$39.62
|
$40.30
|
72,288
|
|
14/02/2025
|
$38.95
|
$39.50
|
$38.95
|
$39.11
|
57,558
|
|
13/02/2025
|
$39.00
|
$39.46
|
$38.88
|
$39.11
|
57,688
|
|
12/02/2025
|
$39.41
|
$39.52
|
$38.76
|
$39.13
|
30,103
|
|
11/02/2025
|
$39.64
|
$39.75
|
$39.15
|
$39.24
|
77,947
|
|
10/02/2025
|
$38.91
|
$39.26
|
$38.87
|
$39.21
|
83,948
|
|
07/02/2025
|
$39.09
|
$39.25
|
$38.93
|
$39.03
|
64,577
|
|
06/02/2025
|
$39.24
|
$39.42
|
$38.69
|
$38.99
|
209,706
|
|
05/02/2025
|
$39.04
|
$39.24
|
$38.91
|
$38.99
|
131,456
|
|
04/02/2025
|
$38.70
|
$39.19
|
$38.30
|
$38.01
|
74,208
|
|
03/02/2025
|
$37.25
|
$38.06
|
$37.11
|
$38.01
|
127,742
|
|
31/01/2025
|
$37.95
|
$38.26
|
$37.69
|
$38.26
|
61,074
|
|
30/01/2025
|
$37.64
|
$37.83
|
$37.49
|
$37.60
|
77,987
|
|
29/01/2025
|
$37.64
|
$37.73
|
$37.40
|
$37.41
|
53,910
|
|
28/01/2025
|
$37.89
|
$38.17
|
$37.70
|
$37.77
|
110,484
|
|
27/01/2025
|
$38.31
|
$38.50
|
$37.82
|
$37.82
|
35,624
|
|
24/01/2025
|
$39.21
|
$39.34
|
$38.85
|
$38.92
|
58,375
|
|
23/01/2025
|
$39.60
|
$39.79
|
$38.58
|
$39.03
|
70,671
|
|
22/01/2025
|
$39.45
|
$39.62
|
$39.31
|
$39.59
|
66,105
|
|
21/01/2025
|
$38.58
|
$39.30
|
$38.51
|
$39.29
|
90,516
|
|
20/01/2025
|
$38.34
|
$38.80
|
$38.31
|
$38.60
|
31,313
|
|
17/01/2025
|
$38.19
|
$38.50
|
$38.09
|
$38.38
|
61,173
|
|
16/01/2025
|
$38.09
|
$39.96
|
$37.95
|
$37.70
|
63,915
|
|
15/01/2025
|
$37.64
|
$38.16
|
$37.46
|
$37.70
|
45,383
|
|
14/01/2025
|
$37.26
|
$37.56
|
$37.24
|
$37.31
|
69,447
|
|
13/01/2025
|
$36.74
|
$37.01
|
$36.42
|
$36.89
|
43,384
|
|
10/01/2025
|
$36.83
|
$36.83
|
$36.31
|
$36.60
|
32,031
|
|
09/01/2025
|
$36.50
|
$36.76
|
$36.50
|
$36.73
|
55,124
|
|
08/01/2025
|
$36.50
|
$36.80
|
$36.26
|
$36.50
|
30,071
|
|
07/01/2025
|
$36.82
|
$44.38
|
$36.37
|
$36.60
|
30,349
|
|
06/01/2025
|
$36.81
|
$37.01
|
$36.60
|
$36.98
|
26,402
|
|
03/01/2025
|
$36.30
|
$36.60
|
$36.14
|
$36.56
|
5,777
|
|
02/01/2025
|
$36.50
|
$36.63
|
$36.20
|
$36.33
|
19,652
|
|
01/01/2025
|
$36.15
|
$36.44
|
$36.15
|
$36.33
|
3,465
|
|
31/12/2024
|
$36.15
|
$36.44
|
$36.15
|
$36.33
|
3,465
|
|
30/12/2024
|
$36.28
|
$36.40
|
$35.92
|
$36.21
|
23,369
|
|
27/12/2024
|
$36.56
|
$36.60
|
$36.17
|
$36.24
|
17,391
|
|
26/12/2024
|
$36.44
|
$36.58
|
$36.42
|
$36.42
|
33
|
|
25/12/2024
|
$36.44
|
$36.58
|
$36.42
|
$36.42
|
33
|
|
24/12/2024
|
$36.44
|
$36.58
|
$36.42
|
$36.42
|
33
|
|
23/12/2024
|
$36.60
|
$36.65
|
$36.11
|
$36.19
|
19,369
|
|
20/12/2024
|
$35.64
|
$36.03
|
$35.00
|
$35.99
|
26,938
|
|
19/12/2024
|
$35.56
|
$36.14
|
$35.30
|
$35.77
|
49,068
|
|
18/12/2024
|
$36.29
|
$36.53
|
$36.29
|
$36.42
|
6,032
|
|
17/12/2024
|
$36.88
|
$36.94
|
$36.17
|
$36.19
|
43,643
|
|
16/12/2024
|
$36.79
|
$36.94
|
$36.60
|
$36.75
|
23,190
|
|
13/12/2024
|
$36.67
|
$36.76
|
$36.48
|
$36.50
|
19,282
|
|
12/12/2024
|
$36.63
|
$36.79
|
$36.43
|
$36.69
|
14,634
|
|
11/12/2024
|
$36.51
|
$36.94
|
$36.35
|
$36.42
|
10,745
|
|
10/12/2024
|
$36.82
|
$36.94
|
$36.59
|
$36.59
|
14,650
|
|
09/12/2024
|
$38.07
|
$38.14
|
$36.68
|
$36.69
|
49,490
|
|
06/12/2024
|
$37.66
|
$37.96
|
$37.64
|
$37.86
|
30,077
|
|
05/12/2024
|
$37.90
|
$38.00
|
$37.52
|
$37.67
|
517,468
|
|
04/12/2024
|
$37.73
|
$37.88
|
$37.60
|
$37.88
|
37,031
|
|
03/12/2024
|
$37.37
|
$37.71
|
$37.37
|
$37.70
|
19,271
|
|
02/12/2024
|
$37.42
|
$37.57
|
$37.14
|
$37.31
|
53,364
|
|
29/11/2024
|
$37.38
|
$37.38
|
$37.06
|
$37.31
|
34,164
|
|
28/11/2024
|
$37.22
|
$37.40
|
$37.16
|
$37.26
|
14,328
|
|
27/11/2024
|
$37.47
|
$37.58
|
$37.01
|
$37.07
|
96,294
|
|
26/11/2024
|
$37.04
|
$37.39
|
$37.00
|
$37.22
|
20,043
|
|
25/11/2024
|
$37.80
|
$38.03
|
$37.21
|
$37.26
|
171,937
|
|
22/11/2024
|
$37.63
|
$37.76
|
$37.25
|
$37.67
|
60,346
|
|
21/11/2024
|
$37.11
|
$37.67
|
$36.88
|
$37.67
|
38,599
|
|
20/11/2024
|
$37.12
|
$37.14
|
$36.48
|
$36.60
|
89,303
|
|
19/11/2024
|
$36.52
|
$36.92
|
$36.20
|
$36.90
|
98,226
|
|
18/11/2024
|
$37.29
|
$37.38
|
$36.43
|
$36.69
|
49,163
|
|
15/11/2024
|
$37.45
|
$37.56
|
$37.01
|
$38.35
|
42,459
|
|
14/11/2024
|
$39.82
|
$39.96
|
$38.18
|
$38.35
|
34,756
|
|
13/11/2024
|
$39.91
|
$40.35
|
$39.85
|
$40.15
|
54,138
|
|
12/11/2024
|
$40.36
|
$40.52
|
$39.99
|
$40.15
|
33,666
|
|
11/11/2024
|
$40.10
|
$40.63
|
$40.08
|
$40.50
|
149,402
|
|
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
|