Market data

Select a section

Vaneck Ucits ETFs Space Innovators Ucits ETF

(JEDI)
Sector: n/a
$38.47
$0.05 0.14
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $38.67 $39.18 $38.35 $38.47 1,668
15/05/2025 $38.10 $38.49 $37.99 $38.41 1,939
14/05/2025 $37.53 $38.05 $37.34 $37.97 60
13/05/2025 $36.74 $37.51 $36.66 $37.51 806
12/05/2025 $37.16 $38.29 $37.16 $37.49 7,513
09/05/2025 $36.86 $36.97 $36.55 $36.61 930
08/05/2025 $36.77 $37.14 $36.28 $36.67 634
07/05/2025 $36.49 $36.49 $36.26 $36.26 283
06/05/2025 $36.10 $36.10 $35.50 $35.85 554
05/05/2025 $35.36 $36.55 $35.03 $36.24 623
02/05/2025 $35.36 $36.55 $35.03 $36.24 623
01/05/2025 $35.09 $35.09 $34.90 $35.03 319
30/04/2025 $35.13 $36.12 $34.11 $34.58 1,444
29/04/2025 $35.11 $35.11 $34.79 $34.79 35
28/04/2025 $34.77 $35.54 $34.27 $34.58 769
25/04/2025 $34.29 $34.76 $34.10 $34.23 382
24/04/2025 $33.00 $33.97 $32.99 $33.97 122
23/04/2025 $33.25 $33.30 $33.19 $33.19 31
22/04/2025 $32.94 $32.94 $31.40 $32.54 95
21/04/2025 $33.75 $33.75 $33.08 $33.08 120
18/04/2025 $33.75 $33.75 $33.08 $33.08 120
17/04/2025 $33.75 $33.75 $33.08 $33.08 120
16/04/2025 $33.65 $33.75 $33.15 $33.74 894
15/04/2025 $33.55 $34.15 $33.34 $34.15 256
14/04/2025 $33.57 $33.77 $33.09 $33.09 145
11/04/2025 $32.93 $33.35 $32.02 $32.40 73
10/04/2025 $32.66 $34.00 $32.56 $32.56 1,067
09/04/2025 $32.00 $32.00 $29.40 $30.06 635
08/04/2025 $31.63 $32.37 $31.45 $31.87 581
07/04/2025 $28.38 $31.01 $27.97 $30.45 4,246
04/04/2025 $33.32 $33.32 $30.00 $30.20 24,429
03/04/2025 $33.46 $33.96 $33.00 $33.15 2,602
02/04/2025 $34.18 $34.77 $33.50 $34.77 555
01/04/2025 $34.55 $34.63 $33.50 $34.08 1,222
31/03/2025 $34.11 $34.81 $34.05 $34.26 1,423
28/03/2025 $36.40 $37.88 $35.10 $35.10 37,418
27/03/2025 $36.92 $36.92 $36.27 $36.43 1,898
26/03/2025 $37.10 $37.62 $37.09 $37.17 7,033
25/03/2025 $36.61 $36.96 $36.56 $36.79 1,757
24/03/2025 $36.06 $36.64 $35.49 $36.64 276
21/03/2025 $35.38 $35.41 $34.89 $35.39 933
20/03/2025 $36.35 $36.61 $35.29 $35.79 11,206
19/03/2025 $36.39 $36.42 $36.09 $36.08 261
18/03/2025 $37.34 $37.40 $36.13 $36.63 507
17/03/2025 $37.44 $37.52 $36.80 $37.42 1,442
14/03/2025 $36.02 $36.46 $35.86 $36.46 349
13/03/2025 $36.54 $36.56 $35.83 $35.83 246
12/03/2025 $36.21 $37.06 $35.79 $36.37 388
11/03/2025 $36.27 $36.72 $36.23 $36.37 1,056
10/03/2025 $37.56 $37.56 $36.48 $37.10 907
07/03/2025 $37.89 $37.89 $36.76 $36.76 2,700
06/03/2025 $39.91 $41.10 $36.71 $39.23 10,455
05/03/2025 $37.02 $39.39 $36.97 $39.01 2,646
04/03/2025 $36.68 $36.68 $35.43 $35.50 471
03/03/2025 $36.04 $36.77 $35.86 $36.26 6,507
28/02/2025 $35.15 $35.71 $34.50 $35.51 1,161
27/02/2025 $37.00 $37.03 $36.33 $36.87 503
26/02/2025 $36.33 $37.33 $35.86 $37.33 881
25/02/2025 $36.67 $36.85 $35.33 $35.49 1,311
24/02/2025 $37.72 $37.82 $36.76 $36.97 3,405
21/02/2025 $38.93 $39.20 $38.24 $38.24 2,694
20/02/2025 $38.86 $39.27 $38.01 $38.12 2,149
19/02/2025 $40.07 $40.07 $39.60 $39.67 5,743
18/02/2025 $39.87 $40.68 $39.87 $40.54 7,406
17/02/2025 $39.68 $39.68 $39.36 $39.40 2,309
14/02/2025 $38.85 $39.29 $38.85 $38.94 709
13/02/2025 $38.10 $38.80 $37.92 $38.68 11,492
12/02/2025 $38.41 $38.46 $37.41 $37.83 5,283
11/02/2025 $39.15 $39.58 $38.75 $39.06 5,142
10/02/2025 $37.79 $39.03 $37.59 $38.81 6,071
07/02/2025 $37.88 $38.35 $37.66 $37.69 1,377
06/02/2025 $37.74 $38.02 $37.22 $37.17 537
05/02/2025 $37.28 $37.29 $37.18 $37.17 539
04/02/2025 $36.90 $37.32 $36.43 $36.29 1,432
03/02/2025 $35.50 $36.33 $34.96 $36.29 1,404
31/01/2025 $36.49 $37.44 $36.43 $37.19 1,054
30/01/2025 $36.36 $36.90 $36.02 $36.02 7,122
29/01/2025 $36.98 $37.31 $35.67 $35.67 3,576
28/01/2025 $36.97 $37.20 $36.12 $36.12 436
27/01/2025 $37.38 $37.49 $36.90 $36.92 1,047
24/01/2025 $38.11 $38.63 $37.91 $38.53 20,606
23/01/2025 $36.99 $36.99 $36.48 $36.78 32,999
22/01/2025 $38.26 $38.27 $37.23 $37.47 2,220
21/01/2025 $35.06 $37.38 $35.06 $37.32 2,635
20/01/2025 $35.05 $35.13 $34.64 $35.13 924
17/01/2025 $34.21 $34.86 $34.21 $34.65 732
16/01/2025 $34.45 $34.67 $34.11 $34.15 4,117
15/01/2025 $34.42 $34.42 $34.15 $34.15 111
14/01/2025 $33.71 $34.07 $33.32 $33.32 150
13/01/2025 $33.49 $33.51 $32.85 $33.00 517
10/01/2025 $34.99 $35.18 $34.00 $34.06 9,823
09/01/2025 $35.08 $35.08 $34.61 $34.84 998
08/01/2025 $35.75 $35.75 $34.54 $34.53 5,078
07/01/2025 $36.82 $36.92 $35.59 $36.12 3,455
06/01/2025 $36.67 $36.99 $36.47 $36.95 6,623
03/01/2025 $35.06 $36.15 $34.99 $36.15 151
02/01/2025 $35.06 $35.51 $34.67 $35.03 271
01/01/2025 $35.00 $35.21 $35.00 $35.05 303
31/12/2024 $35.00 $35.21 $35.00 $35.05 303
30/12/2024 $35.00 $35.10 $34.10 $34.25 416
27/12/2024 $35.63 $35.74 $34.73 $35.22 507
26/12/2024 $33.80 $33.80 $33.38 $33.61 166
25/12/2024 $33.80 $33.80 $33.38 $33.61 166
24/12/2024 $33.80 $33.80 $33.38 $33.61 166
23/12/2024 $33.84 $33.84 $33.35 $33.36 360
20/12/2024 $32.50 $33.82 $32.22 $33.81 74
19/12/2024 $32.98 $33.55 $32.84 $32.84 3,373
18/12/2024 $34.20 $34.41 $34.13 $34.33 1,435
17/12/2024 $34.50 $34.50 $33.69 $33.90 937
16/12/2024 $34.27 $34.27 $33.72 $34.03 1,209
13/12/2024 $33.40 $33.40 $32.90 $33.26 264
12/12/2024 $34.26 $34.26 $33.74 $34.04 11,319
11/12/2024 $34.04 $34.27 $34.04 $34.04 77
10/12/2024 $34.39 $34.39 $33.79 $33.79 489
09/12/2024 $34.91 $35.15 $33.84 $34.08 2,563
06/12/2024 $34.15 $34.57 $34.07 $34.57 1,042
05/12/2024 $34.09 $34.14 $33.80 $33.82 541
04/12/2024 $34.12 $34.59 $34.00 $34.45 2,875
03/12/2024 $34.43 $34.80 $33.76 $34.75 2,589
02/12/2024 $35.25 $35.56 $34.45 $34.75 3,489
29/11/2024 $34.63 $35.07 $34.60 $35.04 731
28/11/2024 $34.50 $34.50 $34.34 $34.36 24
27/11/2024 $34.24 $34.58 $34.01 $34.01 716
26/11/2024 $34.07 $34.17 $33.73 $34.17 1,911
25/11/2024 $34.01 $34.66 $33.76 $34.19 650
22/11/2024 $32.89 $33.06 $32.67 $32.16 696
21/11/2024 $31.57 $32.16 $31.31 $31.56 4,415
20/11/2024 $32.01 $32.01 $31.56 $31.56 811
19/11/2024 $31.22 $31.91 $31.22 $31.91 6
18/11/2024 $31.71 $31.71 $31.36 $31.66 8,386

Market data

Select a section