Market data

Select a section

Vaneck Vectors Ucits ETFs VE Vectors Global Fallen Angel HY Bond

(GFA)
Sector: n/a
$72.69
$-0.17 -0.23
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $72.63 $72.84 $72.28 $72.69 197
30/10/2025 $73.22 $73.23 $72.72 $72.86 2
29/10/2025 $73.30 $73.27 $73.14 $73.14 0
28/10/2025 $73.30 $73.30 $73.11 $73.11 67
27/10/2025 $72.83 $73.19 $72.60 $73.11 2
24/10/2025 $72.83 $73.29 $72.83 $72.93 83
23/10/2025 $72.52 $72.95 $72.69 $72.68 0
22/10/2025 $72.52 $72.56 $72.45 $72.56 1,434
21/10/2025 $72.63 $73.11 $72.46 $72.60 1,142
20/10/2025 $72.90 $72.94 $72.49 $72.65 67
17/10/2025 $72.49 $72.67 $72.38 $72.38 0
16/10/2025 $72.49 $72.78 $72.62 $72.62 0
15/10/2025 $72.49 $72.66 $72.24 $72.66 98
14/10/2025 $71.90 $72.17 $71.57 $72.17 339
13/10/2025 $72.00 $72.62 $71.58 $72.12 167
10/10/2025 $72.96 $72.39 $72.14 $72.22 3,270
09/10/2025 $72.96 $72.79 $72.31 $72.31 0
08/10/2025 $72.96 $72.96 $72.79 $72.79 620
07/10/2025 $73.00 $73.43 $72.84 $72.83 179
06/10/2025 $72.56 $73.08 $72.45 $73.05 11
03/10/2025 $73.08 $73.08 $73.00 $73.00 66
02/10/2025 $72.87 $73.12 $72.45 $72.78 1
01/10/2025 $72.87 $72.82 $72.51 $72.77 0
30/09/2025 $72.87 $72.69 $72.62 $72.69 1
29/09/2025 $72.87 $75.12 $72.87 $73.01 490
26/09/2025 $72.87 $73.31 $72.82 $72.86 2,801
25/09/2025 $73.37 $73.37 $72.95 $72.94 1,320
24/09/2025 $73.63 $74.03 $72.97 $73.36 693
23/09/2025 $73.72 $73.75 $73.21 $73.53 545
22/09/2025 $73.59 $73.65 $73.47 $73.47 406
19/09/2025 $74.01 $73.70 $73.21 $73.48 1
18/09/2025 $74.01 $73.86 $73.31 $73.64 750
17/09/2025 $74.01 $74.15 $74.01 $74.15 12
16/09/2025 $73.44 $73.83 $73.55 $73.54 0
15/09/2025 $73.44 $74.25 $73.17 $73.50 0
12/09/2025 $73.44 $73.86 $73.16 $73.17 35
11/09/2025 $73.29 $73.55 $73.29 $73.55 206
10/09/2025 $73.05 $73.50 $73.04 $73.14 361
09/09/2025 $73.23 $73.40 $73.01 $73.00 2
08/09/2025 $73.23 $73.33 $72.78 $73.29 338
05/09/2025 $73.18 $73.22 $73.01 $73.01 180
04/09/2025 $72.93 $72.93 $72.20 $72.72 99
03/09/2025 $72.45 $72.54 $72.45 $72.54 7
02/09/2025 $72.71 $72.91 $72.18 $72.18 9
01/09/2025 $72.13 $72.57 $72.24 $72.37 1
29/08/2025 $72.13 $72.48 $72.37 $72.36 1
28/08/2025 $72.13 $72.41 $72.06 $72.06 300
27/08/2025 $72.15 $72.66 $72.15 $72.18 19
26/08/2025 $72.16 $72.53 $71.58 $72.28 255
25/08/2025 $71.91 $72.28 $71.53 $72.28 0
22/08/2025 $71.91 $72.28 $71.53 $72.28 0
21/08/2025 $71.91 $72.34 $71.56 $71.56 0
20/08/2025 $71.91 $71.95 $71.71 $71.92 0
19/08/2025 $71.91 $72.13 $71.94 $71.94 0
18/08/2025 $71.91 $72.61 $71.58 $71.93 1
15/08/2025 $71.91 $72.60 $71.68 $72.26 353
14/08/2025 $71.91 $72.77 $71.66 $71.92 1,259
13/08/2025 $71.91 $72.43 $72.11 $72.11 0
12/08/2025 $71.91 $72.00 $71.77 $71.77 1
11/08/2025 $71.91 $72.21 $71.60 $71.60 1
08/08/2025 $71.91 $72.15 $71.59 $71.59 0
07/08/2025 $71.91 $71.91 $71.57 $71.57 9
06/08/2025 $71.98 $71.98 $71.22 $71.66 0
05/08/2025 $71.98 $72.11 $71.46 $71.46 0
04/08/2025 $71.98 $72.01 $71.41 $71.54 109
01/08/2025 $71.53 $71.53 $71.15 $71.36 100
31/07/2025 $70.94 $71.24 $70.82 $71.19 1
30/07/2025 $70.94 $71.38 $70.77 $70.92 500
29/07/2025 $71.16 $71.75 $70.95 $70.94 402
28/07/2025 $71.50 $71.95 $71.37 $71.36 350
25/07/2025 $71.40 $72.01 $71.35 $71.58 2,197
24/07/2025 $71.28 $71.75 $71.47 $71.46 0
23/07/2025 $71.28 $71.28 $71.24 $71.24 22
22/07/2025 $71.35 $71.27 $71.08 $71.07 0
21/07/2025 $71.35 $71.35 $71.23 $71.23 167
18/07/2025 $71.07 $71.11 $70.85 $70.85 7
17/07/2025 $71.28 $73.18 $67.37 $70.90 0
16/07/2025 $71.28 $70.91 $70.89 $70.89 0
15/07/2025 $71.28 $71.31 $70.82 $70.82 23
14/07/2025 $70.92 $71.52 $70.49 $71.11 1,501
11/07/2025 $71.17 $71.02 $70.97 $71.02 0
10/07/2025 $71.17 $71.45 $71.22 $71.21 0
09/07/2025 $71.17 $71.26 $71.09 $71.11 293
08/07/2025 $71.36 $71.36 $70.84 $70.99 10
07/07/2025 $71.32 $71.54 $71.21 $71.24 0
04/07/2025 $71.32 $71.51 $71.27 $71.44 0
03/07/2025 $71.32 $71.32 $71.32 $71.32 100
02/07/2025 $71.23 $71.57 $71.08 $71.18 102
01/07/2025 $71.23 $71.49 $71.06 $71.06 0
30/06/2025 $71.23 $71.29 $70.77 $71.18 1
27/06/2025 $70.87 $71.01 $70.83 $71.00 2,001
26/06/2025 $70.93 $70.93 $70.66 $70.65 184
25/06/2025 $70.06 $70.74 $70.36 $70.44 0
24/06/2025 $70.06 $71.02 $70.56 $70.56 2
23/06/2025 $70.06 $70.23 $69.69 $70.17 1
20/06/2025 $70.06 $70.17 $70.11 $70.17 0
19/06/2025 $70.06 $70.12 $69.77 $69.86 0
18/06/2025 $70.06 $70.13 $70.06 $70.11 675
17/06/2025 $69.54 $70.29 $69.86 $70.01 0
16/06/2025 $69.54 $70.29 $70.15 $70.29 0
13/06/2025 $69.54 $70.19 $69.95 $70.14 1,000
12/06/2025 $69.54 $70.34 $70.06 $70.27 0
11/06/2025 $69.54 $70.23 $69.55 $70.13 0
10/06/2025 $69.54 $69.78 $69.48 $69.64 190
09/06/2025 $69.78 $69.84 $69.00 $69.53 82
06/06/2025 $69.78 $69.97 $69.49 $69.49 0
05/06/2025 $69.78 $70.02 $69.42 $69.76 0
04/06/2025 $69.78 $69.78 $69.60 $69.60 1
03/06/2025 $69.52 $69.38 $68.96 $69.38 1
02/06/2025 $69.52 $69.61 $69.43 $69.43 58
30/05/2025 $69.26 $70.22 $69.25 $69.25 1
29/05/2025 $69.26 $69.49 $69.25 $69.49 206
28/05/2025 $69.46 $69.46 $69.09 $69.09 1
27/05/2025 $70.00 $70.00 $69.46 $69.46 108
26/05/2025 $68.75 $69.56 $68.91 $68.90 0
23/05/2025 $68.75 $69.56 $68.91 $68.90 0
22/05/2025 $68.75 $69.27 $68.74 $68.74 5,906
21/05/2025 $69.30 $69.38 $69.22 $69.25 543
20/05/2025 $69.27 $69.37 $69.27 $69.29 223
19/05/2025 $69.31 $69.41 $68.43 $69.15 291
16/05/2025 $68.93 $69.44 $68.77 $69.03 0
15/05/2025 $68.93 $68.93 $68.47 $68.77 100
14/05/2025 $68.59 $69.68 $68.58 $68.87 13
13/05/2025 $68.89 $69.02 $68.94 $69.02 1
12/05/2025 $68.89 $69.74 $68.82 $68.82 43
09/05/2025 $68.31 $68.63 $68.30 $68.43 340
08/05/2025 $68.04 $68.36 $67.76 $68.36 0
07/05/2025 $68.04 $68.87 $68.22 $68.22 50
06/05/2025 $68.04 $68.19 $68.15 $68.14 0
05/05/2025 $68.04 $68.66 $68.04 $68.24 2
02/05/2025 $68.04 $68.66 $68.04 $68.24 2

Market data

Select a section