Vaneck Ucits Etfs Circular Economy Ucits Etf
(REUS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$22.88
|
$24.17
|
$23.07
|
$23.37
|
0
|
|
16/01/2025
|
$22.88
|
$24.05
|
$22.93
|
$23.17
|
0
|
|
15/01/2025
|
$22.88
|
$24.08
|
$22.66
|
$23.17
|
0
|
|
14/01/2025
|
$22.88
|
$23.97
|
$22.69
|
$22.88
|
0
|
|
13/01/2025
|
$22.88
|
$23.90
|
$22.46
|
$22.83
|
0
|
|
10/01/2025
|
$22.88
|
$23.95
|
$22.60
|
$22.82
|
0
|
|
09/01/2025
|
$22.88
|
$23.98
|
$22.74
|
$23.06
|
0
|
|
08/01/2025
|
$22.88
|
$22.98
|
$22.88
|
$22.98
|
15
|
|
07/01/2025
|
$23.13
|
$24.07
|
$22.85
|
$23.14
|
0
|
|
06/01/2025
|
$23.13
|
$23.13
|
$23.12
|
$23.12
|
58
|
|
03/01/2025
|
$23.21
|
$23.93
|
$22.58
|
$22.88
|
0
|
|
02/01/2025
|
$23.21
|
$23.99
|
$22.69
|
$22.90
|
0
|
|
01/01/2025
|
$23.21
|
$23.95
|
$22.89
|
$22.99
|
0
|
|
31/12/2024
|
$23.21
|
$23.95
|
$22.89
|
$22.99
|
0
|
|
30/12/2024
|
$23.21
|
$23.99
|
$22.72
|
$22.89
|
0
|
|
27/12/2024
|
$23.21
|
$24.07
|
$22.96
|
$23.14
|
0
|
|
26/12/2024
|
$23.21
|
$23.97
|
$22.92
|
$23.06
|
0
|
|
25/12/2024
|
$23.21
|
$23.97
|
$22.92
|
$23.06
|
0
|
|
24/12/2024
|
$23.21
|
$23.97
|
$22.92
|
$23.06
|
0
|
|
23/12/2024
|
$23.21
|
$23.98
|
$22.73
|
$22.92
|
0
|
|
20/12/2024
|
$23.21
|
$23.21
|
$23.10
|
$23.10
|
800
|
|
19/12/2024
|
$24.40
|
$24.09
|
$22.93
|
$23.09
|
0
|
|
18/12/2024
|
$24.40
|
$24.27
|
$23.41
|
$23.60
|
0
|
|
17/12/2024
|
$24.40
|
$24.31
|
$23.48
|
$23.63
|
0
|
|
16/12/2024
|
$24.40
|
$24.38
|
$23.66
|
$23.81
|
0
|
|
13/12/2024
|
$24.40
|
$24.43
|
$23.58
|
$23.84
|
0
|
|
12/12/2024
|
$24.40
|
$24.53
|
$23.76
|
$24.12
|
0
|
|
11/12/2024
|
$24.40
|
$24.40
|
$24.12
|
$24.18
|
91
|
|
10/12/2024
|
$24.96
|
$24.71
|
$24.02
|
$24.34
|
0
|
|
09/12/2024
|
$24.96
|
$25.14
|
$24.39
|
$24.71
|
0
|
|
06/12/2024
|
$24.96
|
$25.10
|
$24.28
|
$24.55
|
0
|
|
05/12/2024
|
$24.96
|
$24.96
|
$24.72
|
$24.72
|
2
|
|
04/12/2024
|
$24.81
|
$24.81
|
$24.71
|
$24.71
|
44
|
|
03/12/2024
|
$24.67
|
$24.76
|
$24.67
|
$24.76
|
40
|
|
02/12/2024
|
$24.90
|
$25.26
|
$24.40
|
$24.67
|
0
|
|
29/11/2024
|
$24.90
|
$24.90
|
$24.80
|
$24.80
|
444
|
|
28/11/2024
|
$24.93
|
$25.19
|
$24.52
|
$24.75
|
0
|
|
27/11/2024
|
$24.93
|
$25.29
|
$24.55
|
$24.82
|
0
|
|
26/11/2024
|
$24.93
|
$24.94
|
$24.83
|
$24.83
|
56
|
|
25/11/2024
|
$24.29
|
$25.19
|
$24.42
|
$24.80
|
0
|
|
22/11/2024
|
$24.29
|
$24.92
|
$24.08
|
$24.37
|
0
|
|
21/11/2024
|
$24.29
|
$24.76
|
$24.00
|
$24.37
|
0
|
|
20/11/2024
|
$24.29
|
$24.29
|
$24.12
|
$24.11
|
3
|
|
19/11/2024
|
$24.10
|
$24.44
|
$23.72
|
$24.20
|
0
|
|
18/11/2024
|
$24.10
|
$24.52
|
$23.74
|
$24.17
|
0
|
|
15/11/2024
|
$24.10
|
$24.42
|
$23.62
|
$24.12
|
0
|
|
14/11/2024
|
$24.10
|
$24.12
|
$24.10
|
$24.12
|
2
|
|
13/11/2024
|
$24.42
|
$24.67
|
$23.98
|
$24.33
|
0
|
|
12/11/2024
|
$24.42
|
$24.81
|
$24.10
|
$24.31
|
0
|
|
11/11/2024
|
$24.42
|
$25.05
|
$24.33
|
$24.52
|
0
|
|
08/11/2024
|
$24.42
|
$24.91
|
$24.15
|
$24.41
|
0
|
|
07/11/2024
|
$24.42
|
$24.60
|
$24.42
|
$24.59
|
1
|
|
06/11/2024
|
$24.01
|
$24.17
|
$24.01
|
$24.17
|
99
|
|
05/11/2024
|
$23.78
|
$24.40
|
$23.74
|
$24.00
|
0
|
|
04/11/2024
|
$23.78
|
$24.28
|
$23.54
|
$23.86
|
0
|
|
01/11/2024
|
$23.78
|
$24.14
|
$23.46
|
$23.65
|
0
|
|
31/10/2024
|
$23.78
|
$24.13
|
$23.42
|
$23.76
|
0
|
|
30/10/2024
|
$23.78
|
$24.13
|
$23.28
|
$23.72
|
0
|
|
29/10/2024
|
$23.78
|
$24.00
|
$23.25
|
$23.57
|
0
|
|
28/10/2024
|
$23.78
|
$23.78
|
$23.58
|
$23.58
|
3
|
|
25/10/2024
|
$23.65
|
$23.98
|
$23.31
|
$23.64
|
0
|
|
24/10/2024
|
$23.65
|
$24.07
|
$23.29
|
$23.69
|
0
|
|
23/10/2024
|
$23.65
|
$24.08
|
$23.40
|
$23.69
|
0
|
|
22/10/2024
|
$23.65
|
$24.04
|
$23.40
|
$23.77
|
0
|
|
21/10/2024
|
$23.65
|
$23.67
|
$23.65
|
$23.67
|
2
|
|
18/10/2024
|
$24.12
|
$24.12
|
$23.88
|
$23.88
|
204
|
|
17/10/2024
|
$23.81
|
$23.90
|
$23.81
|
$23.90
|
630
|
|
16/10/2024
|
$23.98
|
$24.08
|
$23.44
|
$23.80
|
0
|
|
15/10/2024
|
$23.98
|
$24.24
|
$23.47
|
$23.88
|
0
|
|
14/10/2024
|
$23.98
|
$24.29
|
$23.48
|
$24.03
|
0
|
|
11/10/2024
|
$24.24
|
$24.21
|
$23.43
|
$23.98
|
0
|
|
10/10/2024
|
$24.24
|
$24.23
|
$23.44
|
$23.90
|
0
|
|
09/10/2024
|
$24.24
|
$24.27
|
$23.44
|
$23.97
|
0
|
|
08/10/2024
|
$24.24
|
$24.11
|
$23.40
|
$23.77
|
0
|
|
07/10/2024
|
$24.24
|
$24.39
|
$23.73
|
$24.09
|
0
|
|
04/10/2024
|
$24.24
|
$24.24
|
$24.20
|
$24.20
|
43
|
|
03/10/2024
|
$23.81
|
$24.47
|
$23.71
|
$24.05
|
0
|
|
02/10/2024
|
$23.81
|
$24.63
|
$24.00
|
$24.38
|
0
|
|
01/10/2024
|
$23.81
|
$24.82
|
$23.94
|
$24.38
|
0
|
|
30/09/2024
|
$23.81
|
$24.75
|
$24.05
|
$24.40
|
0
|
|
27/09/2024
|
$23.81
|
$24.80
|
$24.05
|
$24.40
|
0
|
|
26/09/2024
|
$23.81
|
$24.78
|
$24.06
|
$24.34
|
0
|
|
25/09/2024
|
$23.81
|
$24.57
|
$23.90
|
$24.06
|
0
|
|
24/09/2024
|
$23.81
|
$24.50
|
$23.74
|
$24.14
|
0
|
|
23/09/2024
|
$23.81
|
$24.31
|
$23.50
|
$23.83
|
0
|
|
20/09/2024
|
$23.81
|
$24.16
|
$23.36
|
$23.55
|
0
|
|
19/09/2024
|
$23.81
|
$24.30
|
$23.49
|
$23.88
|
0
|
|
18/09/2024
|
$23.81
|
$24.06
|
$23.20
|
$23.61
|
0
|
|
17/09/2024
|
$23.81
|
$23.90
|
$23.81
|
$23.90
|
1
|
|
16/09/2024
|
$23.98
|
$23.98
|
$23.77
|
$23.77
|
2
|
|
13/09/2024
|
$23.28
|
$23.81
|
$23.18
|
$23.31
|
0
|
|
12/09/2024
|
$23.28
|
$23.31
|
$23.28
|
$23.11
|
900
|
|
11/09/2024
|
$23.96
|
$23.82
|
$22.74
|
$23.30
|
0
|
|
10/09/2024
|
$23.96
|
$23.76
|
$23.04
|
$23.30
|
0
|
|
09/09/2024
|
$23.96
|
$23.76
|
$23.07
|
$23.54
|
0
|
|
06/09/2024
|
$23.96
|
$24.05
|
$23.32
|
$23.44
|
0
|
|
05/09/2024
|
$23.96
|
$24.22
|
$23.42
|
$23.62
|
0
|
|
04/09/2024
|
$23.96
|
$23.96
|
$23.86
|
$23.86
|
1
|
|
03/09/2024
|
$24.26
|
$24.38
|
$23.56
|
$23.97
|
0
|
|
02/09/2024
|
$24.26
|
$24.54
|
$23.72
|
$24.17
|
0
|
|
30/08/2024
|
$24.26
|
$24.58
|
$23.82
|
$24.17
|
0
|
|
29/08/2024
|
$24.26
|
$24.53
|
$23.66
|
$24.18
|
0
|
|
28/08/2024
|
$24.26
|
$24.26
|
$24.15
|
$24.15
|
74
|
|
27/08/2024
|
$24.10
|
$24.20
|
$24.10
|
$24.20
|
1
|
|
26/08/2024
|
$23.84
|
$23.98
|
$23.84
|
$23.98
|
45
|
|
23/08/2024
|
$23.84
|
$23.98
|
$23.84
|
$23.98
|
45
|
|
22/08/2024
|
$23.84
|
$23.98
|
$23.84
|
$23.98
|
45
|
|
21/08/2024
|
$23.52
|
$24.31
|
$23.54
|
$23.94
|
0
|
|
20/08/2024
|
$23.52
|
$24.15
|
$23.41
|
$23.64
|
0
|
|
19/08/2024
|
$23.52
|
$24.06
|
$23.32
|
$23.75
|
0
|
|
16/08/2024
|
$23.52
|
$23.94
|
$23.18
|
$23.52
|
0
|
|
15/08/2024
|
$23.52
|
$23.61
|
$23.52
|
$23.61
|
33
|
|
14/08/2024
|
$22.98
|
$23.78
|
$23.20
|
$23.36
|
0
|
|
13/08/2024
|
$22.98
|
$23.54
|
$22.66
|
$23.20
|
0
|
|
12/08/2024
|
$22.98
|
$23.25
|
$22.41
|
$22.97
|
0
|
|
09/08/2024
|
$22.98
|
$23.26
|
$22.53
|
$22.84
|
0
|
|
08/08/2024
|
$22.98
|
$23.06
|
$22.94
|
$23.06
|
1,574
|
|
07/08/2024
|
$22.76
|
$23.32
|
$22.45
|
$23.09
|
0
|
|
06/08/2024
|
$22.76
|
$22.76
|
$22.56
|
$22.56
|
1,030
|
|
05/08/2024
|
$23.07
|
$23.30
|
$22.01
|
$22.49
|
0
|
|
02/08/2024
|
$23.07
|
$23.78
|
$22.40
|
$22.89
|
0
|
|
01/08/2024
|
$23.07
|
$23.86
|
$23.12
|
$23.19
|
0
|
|
31/07/2024
|
$23.07
|
$23.88
|
$23.02
|
$23.48
|
0
|
|
30/07/2024
|
$23.07
|
$23.70
|
$22.89
|
$23.27
|
0
|
|
29/07/2024
|
$23.07
|
$23.48
|
$22.88
|
$23.13
|
0
|
|
26/07/2024
|
$23.07
|
$23.15
|
$23.06
|
$23.13
|
1,030
|
|
25/07/2024
|
$23.32
|
$23.32
|
$23.13
|
$23.13
|
420
|
|
24/07/2024
|
$23.57
|
$23.95
|
$23.16
|
$23.50
|
0
|
|
23/07/2024
|
$23.57
|
$24.09
|
$23.20
|
$23.69
|
0
|
|
22/07/2024
|
$23.57
|
$24.12
|
$23.33
|
$23.72
|
0
|
|
19/07/2024
|
$23.57
|
$23.59
|
$23.57
|
$23.59
|
1
|
|
18/07/2024
|
$22.53
|
$24.28
|
$23.41
|
$23.78
|
0
|