VanEck Digital Assets Equity U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Apr 2024 |
GBP |
5.537 |
5.718 |
5.418 |
5.6595 |
5.6595 |
+0.5 (+9.70%)
|
189,737 |
| 22 Apr 2024 |
GBP |
5.225 |
5.316 |
5.113 |
5.159 |
5.159 |
+0.151 (+3.01%)
|
254,142 |
| 19 Apr 2024 |
GBP |
4.9225 |
5.028 |
4.8495 |
5.0083 |
5.0083 |
+0.051 (+1.03%)
|
185,072 |
| 18 Apr 2024 |
GBP |
4.7735 |
5.011 |
4.6817 |
4.9573 |
4.9573 |
+0.284 (+6.07%)
|
98,224 |
| 17 Apr 2024 |
GBP |
4.746 |
4.8575 |
4.6576 |
4.6735 |
4.6735 |
-0.023 (-0.48%)
|
103,044 |
| 16 Apr 2024 |
GBP |
4.8505 |
4.888 |
4.6663 |
4.6962 |
4.6962 |
-0.367 (-7.25%)
|
175,156 |
| 15 Apr 2024 |
GBP |
5.183 |
5.2829 |
5.001 |
5.0635 |
5.0635 |
-0.284 (-5.32%)
|
206,930 |
| 12 Apr 2024 |
GBP |
5.468 |
5.545 |
5.274 |
5.348 |
5.348 |
+0.019 (+0.36%)
|
95,519 |
| 11 Apr 2024 |
GBP |
5.446 |
5.538 |
5.307 |
5.329 |
5.329 |
-0.074 (-1.37%)
|
45,447 |
| 10 Apr 2024 |
GBP |
5.43 |
5.4704 |
5.214 |
5.403 |
5.403 |
+0.042 (+0.77%)
|
76,324 |
| 9 Apr 2024 |
GBP |
5.525 |
5.6369 |
5.311 |
5.3615 |
5.3615 |
-0.194 (-3.48%)
|
189,414 |
| 8 Apr 2024 |
GBP |
5.64 |
5.91 |
5.4651 |
5.555 |
5.555 |
-0.025 (-0.44%)
|
296,622 |
| 5 Apr 2024 |
GBP |
5.6 |
5.663 |
5.494 |
5.5795 |
5.5795 |
-0.2 (-3.46%)
|
179,002 |
| 4 Apr 2024 |
GBP |
5.65 |
5.934 |
5.65 |
5.7795 |
5.7795 |
+0.05 (+0.86%)
|
204,273 |
| 3 Apr 2024 |
GBP |
5.759 |
5.829 |
5.662 |
5.73 |
5.73 |
-0.002 (-0.03%)
|
126,264 |
| 2 Apr 2024 |
GBP |
6.524 |
6.98 |
5.602 |
5.7315 |
5.7315 |
-0.73 (-11.30%)
|
269,299 |
| 28 Mar 2024 |
GBP |
6.389 |
6.691 |
6.1 |
6.4615 |
6.4615 |
+0.248 (+3.99%)
|
197,762 |
| 27 Mar 2024 |
GBP |
6.318 |
6.446 |
5.72 |
6.2135 |
6.2135 |
+0.439 (+7.59%)
|
177,318 |
| 26 Mar 2024 |
GBP |
6.279 |
6.426 |
5.775 |
5.775 |
5.775 |
-0.498 (-7.94%)
|
128,907 |
| 25 Mar 2024 |
GBP |
6.146 |
6.3558 |
5.4 |
6.273 |
6.273 |
+0.328 (+5.51%)
|
345,377 |
| 22 Mar 2024 |
GBP |
6.229 |
6.26 |
5.82 |
5.9455 |
5.9455 |
-0.266 (-4.27%)
|
191,102 |
| 21 Mar 2024 |
GBP |
6.098 |
6.317 |
5.973 |
6.211 |
6.211 |
+0.538 (+9.48%)
|
390,623 |
| 20 Mar 2024 |
GBP |
5.277 |
5.815 |
5.203 |
5.673 |
5.673 |
+0.304 (+5.66%)
|
297,268 |
| 19 Mar 2024 |
GBP |
5.295 |
5.396 |
4.9 |
5.369 |
5.369 |
-0.285 (-5.05%)
|
305,747 |
| 18 Mar 2024 |
GBP |
5.597 |
5.688 |
5.415 |
5.6545 |
5.6545 |
+0.232 (+4.27%)
|
170,659 |
| 15 Mar 2024 |
GBP |
5.273 |
5.501 |
5.1 |
5.423 |
5.423 |
+0.169 (+3.22%)
|
111,482 |
| 14 Mar 2024 |
GBP |
5.708 |
5.789 |
5.254 |
5.254 |
5.254 |
-0.501 (-8.71%)
|
138,319 |
| 13 Mar 2024 |
GBP |
5.591 |
5.77 |
5.469 |
5.755 |
5.755 |
+0.399 (+7.45%)
|
165,833 |
| 12 Mar 2024 |
GBP |
5.557 |
5.588 |
5.267 |
5.356 |
5.356 |
-0.303 (-5.36%)
|
257,729 |
| 11 Mar 2024 |
GBP |
5.92 |
6 |
5.608 |
5.6595 |
5.6595 |
+0.169 (+3.08%)
|
289,437 |
