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 |
| 3 May 2024 |
GBP |
5.031 |
5.287 |
4.9585 |
5.0815 |
5.0815 |
+0.063 (+1.26%)
|
164,663 |
| 2 May 2024 |
GBP |
4.94 |
5.041 |
4.8395 |
5.0185 |
5.0185 |
+0.295 (+6.26%)
|
165,999 |
| 1 May 2024 |
GBP |
4.9545 |
4.9545 |
4.2675 |
4.723 |
4.723 |
-0.272 (-5.45%)
|
170,312 |
| 30 Apr 2024 |
GBP |
5.297 |
5.328 |
4.992 |
4.995 |
4.995 |
-0.418 (-7.73%)
|
135,418 |
| 29 Apr 2024 |
GBP |
5.454 |
5.502 |
5.253 |
5.4135 |
5.4135 |
-0.002 (-0.04%)
|
64,901 |
| 26 Apr 2024 |
GBP |
5.479 |
5.82 |
5.414 |
5.4155 |
5.4155 |
+0.093 (+1.76%)
|
131,063 |
| 25 Apr 2024 |
GBP |
5.475 |
5.538 |
5.241 |
5.322 |
5.322 |
-0.225 (-4.05%)
|
159,067 |
| 24 Apr 2024 |
GBP |
5.692 |
5.817 |
5.5229 |
5.5465 |
5.5465 |
-0.113 (-2.00%)
|
255,143 |
| 23 Apr 2024 |
GBP |
5.537 |
5.718 |
5.418 |
5.6595 |
5.6595 |
+0.5 (+9.70%)
|
191,005 |
| 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 |
