Market data

Select a section

Vaneck Ucits ETFs Space Innovators Ucits ETF

(JEDI)
Sector: n/a
$52.43
$0.32 0.60
Last updated: 11:24:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $50.52 $52.27 $50.27 $52.12 4,731
16/07/2025 $49.77 $50.23 $49.34 $49.33 10,251
15/07/2025 $49.71 $50.02 $49.42 $49.84 3,230
14/07/2025 $48.23 $49.49 $48.01 $49.27 2,782
11/07/2025 $48.87 $49.11 $48.59 $48.91 2,033
10/07/2025 $48.85 $49.13 $48.67 $48.83 1,192
09/07/2025 $49.11 $49.39 $48.44 $48.85 8,718
08/07/2025 $48.99 $49.11 $48.14 $48.25 15,700
07/07/2025 $48.67 $49.51 $47.71 $48.08 7,463
04/07/2025 $47.95 $47.97 $47.09 $47.54 3,179
03/07/2025 $47.66 $47.99 $47.31 $47.99 5,778
02/07/2025 $46.72 $47.33 $46.17 $46.88 22,373
01/07/2025 $47.04 $47.19 $46.08 $46.38 4,666
30/06/2025 $47.91 $48.06 $46.96 $46.98 9,671
27/06/2025 $47.34 $48.24 $46.97 $48.24 15,604
26/06/2025 $45.71 $46.70 $45.31 $46.56 2,374
25/06/2025 $45.73 $45.73 $45.12 $45.41 3,511
24/06/2025 $45.75 $45.77 $45.27 $45.61 8,883
23/06/2025 $44.09 $46.00 $39.57 $44.16 9,735
20/06/2025 $43.28 $45.01 $42.90 $43.89 2,835
19/06/2025 $42.88 $42.94 $42.51 $42.91 2,384
18/06/2025 $42.75 $43.14 $41.82 $42.95 3,701
17/06/2025 $42.48 $42.49 $42.00 $42.06 4,190
16/06/2025 $42.28 $43.07 $41.61 $42.49 17,749
13/06/2025 $40.13 $40.97 $39.89 $40.73 4,264
12/06/2025 $40.98 $41.21 $40.60 $40.81 4,904
11/06/2025 $40.63 $41.00 $40.17 $40.60 19,711
10/06/2025 $40.61 $41.51 $40.08 $40.08 8,857
09/06/2025 $40.07 $41.48 $39.43 $41.10 3,839
06/06/2025 $39.99 $40.21 $39.43 $40.21 6,188
05/06/2025 $39.00 $39.87 $38.56 $39.87 2,001
04/06/2025 $38.35 $38.52 $37.72 $38.51 897
03/06/2025 $37.54 $38.78 $37.54 $38.01 122
02/06/2025 $37.43 $37.66 $37.06 $37.66 3,931
30/05/2025 $38.27 $38.32 $37.48 $37.76 4,132
29/05/2025 $39.85 $39.85 $38.69 $38.69 164
28/05/2025 $39.08 $40.15 $38.92 $39.05 227
27/05/2025 $38.07 $39.45 $38.07 $39.38 2,474
26/05/2025 $38.34 $38.52 $37.34 $37.45 822
23/05/2025 $38.34 $38.52 $37.34 $37.45 822
22/05/2025 $38.00 $38.15 $37.47 $38.15 561
21/05/2025 $38.69 $38.78 $38.46 $38.68 647
20/05/2025 $38.21 $38.62 $38.07 $38.62 346
19/05/2025 $38.50 $38.75 $38.03 $38.09 711
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

Market data

Select a section