Vaneck Ucits Etfs Circular Economy Ucits Etf
(REUS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$22.53
|
$24.21
|
$23.31
|
$23.80
|
0
|
|
16/07/2024
|
$22.53
|
$24.13
|
$23.07
|
$23.64
|
0
|
|
15/07/2024
|
$22.53
|
$23.88
|
$23.12
|
$23.59
|
0
|
|
12/07/2024
|
$22.53
|
$23.77
|
$22.99
|
$23.54
|
0
|
|
11/07/2024
|
$22.53
|
$23.77
|
$22.82
|
$23.41
|
0
|
|
10/07/2024
|
$22.53
|
$23.27
|
$22.55
|
$22.98
|
0
|
|
09/07/2024
|
$22.53
|
$23.17
|
$22.46
|
$22.87
|
0
|
|
08/07/2024
|
$22.53
|
$23.29
|
$22.56
|
$22.93
|
0
|
|
05/07/2024
|
$22.53
|
$23.41
|
$22.48
|
$22.83
|
0
|
|
04/07/2024
|
$22.53
|
$23.40
|
$22.56
|
$23.00
|
0
|
|
03/07/2024
|
$22.53
|
$23.34
|
$22.43
|
$22.65
|
0
|
|
02/07/2024
|
$22.53
|
$22.65
|
$22.53
|
$22.65
|
1
|
|
01/07/2024
|
$22.31
|
$23.42
|
$22.53
|
$22.86
|
0
|
|
28/06/2024
|
$22.31
|
$23.33
|
$22.58
|
$23.02
|
0
|
|
27/06/2024
|
$22.31
|
$23.19
|
$22.35
|
$22.92
|
0
|
|
26/06/2024
|
$22.31
|
$22.85
|
$22.14
|
$22.65
|
0
|
|
25/06/2024
|
$22.31
|
$23.12
|
$22.46
|
$22.74
|
0
|
|
24/06/2024
|
$22.31
|
$23.15
|
$22.20
|
$22.80
|
0
|
|
21/06/2024
|
$22.31
|
$22.83
|
$22.11
|
$22.51
|
0
|
|
20/06/2024
|
$22.31
|
$22.93
|
$22.28
|
$22.62
|
0
|
|
19/06/2024
|
$22.31
|
$22.87
|
$22.24
|
$22.57
|
0
|
|
18/06/2024
|
$22.31
|
$22.39
|
$22.31
|
$22.39
|
22
|
|
17/06/2024
|
$22.19
|
$22.19
|
$22.15
|
$22.15
|
3
|
|
14/06/2024
|
$22.28
|
$22.71
|
$21.77
|
$22.16
|
0
|
|
13/06/2024
|
$22.28
|
$22.30
|
$22.28
|
$22.30
|
200
|
|
12/06/2024
|
$22.84
|
$23.09
|
$22.35
|
$22.57
|
0
|
|
11/06/2024
|
$22.84
|
$22.93
|
$22.32
|
$22.41
|
0
|
|
10/06/2024
|
$22.84
|
$22.87
|
$22.37
|
$22.57
|
0
|
|
07/06/2024
|
$22.84
|
$22.84
|
$22.65
|
$22.65
|
360
|
|
06/06/2024
|
$22.77
|
$23.24
|
$22.60
|
$22.91
|
0
|
|
05/06/2024
|
$22.77
|
$23.05
|
$22.60
|
$22.91
|
0
|
|
04/06/2024
|
$22.77
|
$22.77
|
$22.77
|
$22.77
|
1
|
|
03/06/2024
|
$22.91
|
$23.16
|
$22.66
|
$22.89
|
0
|
|
31/05/2024
|
$22.91
|
$22.91
|
$22.82
|
$22.82
|
2
|
|
30/05/2024
|
$22.59
|
$22.74
|
$22.59
|
$22.74
|
64
|
|
29/05/2024
|
$22.94
|
$22.94
|
$22.56
|
$22.56
|
3
|
|
28/05/2024
|
$22.92
|
$23.23
|
$22.80
|
$22.95
|
0
|
|
27/05/2024
|
$22.92
|
$23.04
|
$22.92
|
$23.04
|
1
|