VanEck Digital Assets Equity U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Nov 2023 |
GBP |
3.33 |
3.385 |
3.2641 |
3.2995 |
3.2995 |
-0.104 (-3.06%)
|
113,550 |
9 Nov 2023 |
GBP |
3.3755 |
3.634 |
3.3161 |
3.4035 |
3.4035 |
+0.095 (+2.87%)
|
174,219 |
8 Nov 2023 |
GBP |
3.45 |
3.45 |
3.3036 |
3.3087 |
3.3087 |
-0.032 (-0.95%)
|
43,027 |
7 Nov 2023 |
GBP |
3.402 |
3.425 |
3.3365 |
3.3403 |
3.3403 |
-0.076 (-2.23%)
|
45,050 |
6 Nov 2023 |
GBP |
3.4775 |
3.5429 |
3.4165 |
3.4165 |
3.4165 |
-0.058 (-1.67%)
|
187,808 |
3 Nov 2023 |
GBP |
3.471 |
3.5245 |
3.4012 |
3.4745 |
3.4745 |
+0.132 (+3.93%)
|
294,696 |
2 Nov 2023 |
GBP |
3.3125 |
3.4145 |
3.257 |
3.343 |
3.343 |
+0.148 (+4.64%)
|
100,986 |
1 Nov 2023 |
GBP |
3.17 |
3.273 |
3.149 |
3.1947 |
3.1947 |
+0.02 (+0.64%)
|
243,536 |
31 Oct 2023 |
GBP |
3.178 |
3.1975 |
3.0946 |
3.1743 |
3.1743 |
+0.002 (+0.06%)
|
45,572 |
30 Oct 2023 |
GBP |
3.238 |
3.2953 |
3.1667 |
3.1723 |
3.1723 |
-0.042 (-1.31%)
|
110,702 |
27 Oct 2023 |
GBP |
3.201 |
3.2493 |
3.1555 |
3.2145 |
3.2145 |
-0.029 (-0.90%)
|
157,996 |
26 Oct 2023 |
GBP |
3.295 |
3.505 |
3.2 |
3.2438 |
3.2438 |
-0.148 (-4.38%)
|
140,059 |
25 Oct 2023 |
GBP |
3.3275 |
3.42 |
3.2945 |
3.3923 |
3.3923 |
+0.108 (+3.30%)
|
81,486 |
24 Oct 2023 |
GBP |
3.2865 |
3.4756 |
3.207 |
3.2838 |
3.2838 |
+0.24 (+7.90%)
|
376,967 |
23 Oct 2023 |
GBP |
3.0015 |
3.0635 |
2.9265 |
3.0433 |
3.0433 |
+0.105 (+3.59%)
|
94,038 |
20 Oct 2023 |
GBP |
2.934 |
3.505 |
2.904 |
2.9378 |
2.9378 |
+0.013 (+0.45%)
|
183,314 |
19 Oct 2023 |
GBP |
2.909 |
2.943 |
2.871 |
2.9245 |
2.9245 |
-0.021 (-0.71%)
|
46,362 |
18 Oct 2023 |
GBP |
3.082 |
3.095 |
2.9318 |
2.9453 |
2.9453 |
-0.188 (-5.99%)
|
26,829 |
17 Oct 2023 |
GBP |
2.994 |
3.133 |
2.9455 |
3.133 |
3.133 |
+0.211 (+7.22%)
|
33,061 |
16 Oct 2023 |
GBP |
2.943 |
3.1271 |
2.9017 |
2.922 |
2.922 |
+0.053 (+1.84%)
|
48,443 |
13 Oct 2023 |
GBP |
2.941 |
2.9505 |
2.863 |
2.8693 |
2.8693 |
-0.069 (-2.35%)
|
22,642 |
12 Oct 2023 |
GBP |
3.0125 |
3.015 |
2.9029 |
2.9383 |
2.9383 |
-0.023 (-0.77%)
|
15,907 |
11 Oct 2023 |
GBP |
3.075 |
3.099 |
2.961 |
2.961 |
2.961 |
-0.148 (-4.78%)
|
40,834 |
10 Oct 2023 |
GBP |
3.164 |
3.164 |
3.0245 |
3.1095 |
3.1095 |
+0.079 (+2.61%)
|
19,329 |
9 Oct 2023 |
GBP |
3.081 |
3.095 |
2.9895 |
3.0303 |
3.0303 |
+0.034 (+1.13%)
|
109,303 |
6 Oct 2023 |
GBP |
3.01 |
3.01 |
2.9021 |
2.9965 |
2.9965 |
+0.076 (+2.62%)
|
25,739 |
5 Oct 2023 |
GBP |
2.975 |
3.03 |
2.9184 |
2.92 |
2.92 |
-0.028 (-0.94%)
|
24,487 |
4 Oct 2023 |
GBP |
2.94 |
2.982 |
2.8615 |
2.9478 |
2.9478 |
-0.055 (-1.84%)
|
127,791 |
3 Oct 2023 |
GBP |
3.14 |
3.1595 |
2.9705 |
3.0032 |
3.0032 |
-0.247 (-7.60%)
|
108,203 |
2 Oct 2023 |
GBP |
3.269 |
3.4175 |
3.1907 |
3.2503 |
3.2503 |
+0.125 (+4.01%)
|
169,366 |