Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (BIT:JEDI)
Italy · Delayed Price · Currency is EUR 70.60
-0.42 (-0.59%)
At close: Mar 13, 2026
BIT:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 70.87 | 72.22 | 70.44 | 70.60 | 70.60 | -0.59% | 8,383 |
| Mar 12, 2026 | 71.47 | 71.80 | 69.31 | 71.02 | 71.02 | -0.22% | 19,819 |
| Mar 11, 2026 | 70.83 | 72.47 | 70.10 | 71.18 | 71.18 | -0.78% | 9,992 |
| Mar 10, 2026 | 71.13 | 72.17 | 70.55 | 71.74 | 71.74 | 3.37% | 28,520 |
| Mar 9, 2026 | 68.22 | 69.45 | 67.82 | 69.40 | 69.40 | -1.13% | 13,719 |
| Mar 6, 2026 | 71.15 | 72.29 | 68.86 | 70.19 | 70.19 | 0.26% | 10,892 |
| Mar 5, 2026 | 72.78 | 73.39 | 70.00 | 70.01 | 70.01 | -2.98% | 10,609 |
| Mar 4, 2026 | 70.20 | 73.23 | 69.98 | 72.16 | 72.16 | 2.69% | 13,354 |
| Mar 3, 2026 | 70.90 | 71.31 | 69.35 | 70.27 | 70.27 | 0.21% | 22,575 |
| Mar 2, 2026 | 67.09 | 71.60 | 66.60 | 70.12 | 70.12 | 4.41% | 18,035 |
| Feb 27, 2026 | 68.91 | 68.97 | 66.81 | 67.16 | 67.16 | -3.42% | 11,630 |
| Feb 26, 2026 | 68.95 | 69.69 | 68.23 | 69.54 | 69.54 | 0.23% | 14,783 |
| Feb 25, 2026 | 69.50 | 70.34 | 68.73 | 69.38 | 69.38 | 0.26% | 10,404 |
| Feb 24, 2026 | 68.69 | 69.80 | 67.42 | 69.20 | 69.20 | 1.47% | 8,185 |
| Feb 23, 2026 | 68.19 | 68.85 | 67.64 | 68.20 | 68.20 | -2.33% | 16,954 |
| Feb 20, 2026 | 69.83 | 70.60 | 69.44 | 69.83 | 69.83 | 1.04% | 24,946 |
| Feb 19, 2026 | 68.88 | 69.39 | 67.70 | 69.11 | 69.11 | 0.01% | 12,471 |
| Feb 18, 2026 | 67.34 | 69.47 | 67.05 | 69.10 | 69.10 | 3.68% | 27,732 |
| Feb 17, 2026 | 66.66 | 67.11 | 65.40 | 66.65 | 66.65 | -0.54% | 7,262 |
| Feb 16, 2026 | 66.81 | 67.39 | 66.47 | 67.01 | 67.01 | 0.43% | 24,065 |
| Feb 13, 2026 | 64.89 | 67.06 | 64.55 | 66.72 | 66.72 | 4.09% | 17,391 |
| Feb 12, 2026 | 66.37 | 66.80 | 64.10 | 64.10 | 64.10 | -3.84% | 12,265 |
| Feb 11, 2026 | 68.67 | 69.74 | 65.86 | 66.66 | 66.66 | -3.39% | 13,255 |
| Feb 10, 2026 | 69.75 | 70.33 | 68.26 | 69.00 | 69.00 | -1.33% | 19,287 |
| Feb 9, 2026 | 68.26 | 69.94 | 67.28 | 69.93 | 69.93 | 3.52% | 19,884 |
| Feb 6, 2026 | 63.96 | 67.55 | 63.55 | 67.55 | 67.55 | 2.74% | 20,570 |
| Feb 5, 2026 | 67.44 | 67.81 | 64.36 | 65.75 | 65.75 | -3.44% | 38,520 |
| Feb 4, 2026 | 72.28 | 72.74 | 67.75 | 68.09 | 68.09 | -3.47% | 23,294 |
| Feb 3, 2026 | 70.11 | 71.37 | 69.91 | 70.54 | 70.54 | 1.69% | 18,681 |
| Feb 2, 2026 | 69.00 | 70.86 | 68.63 | 69.37 | 69.37 | -1.15% | 23,817 |
| Jan 30, 2026 | 71.54 | 74.29 | 70.18 | 70.18 | 70.18 | -2.66% | 14,984 |
| Jan 29, 2026 | 74.33 | 74.99 | 71.44 | 72.10 | 72.10 | -1.80% | 29,722 |
| Jan 28, 2026 | 72.43 | 73.55 | 71.87 | 73.42 | 73.42 | 2.77% | 20,776 |
| Jan 27, 2026 | 69.82 | 71.44 | 69.52 | 71.44 | 71.44 | 2.64% | 12,343 |
| Jan 26, 2026 | 71.89 | 72.08 | 69.28 | 69.60 | 69.60 | -4.55% | 26,792 |
| Jan 23, 2026 | 72.99 | 73.37 | 71.46 | 72.92 | 72.92 | 2.86% | 19,502 |
| Jan 22, 2026 | 70.91 | 71.99 | 70.25 | 70.89 | 70.89 | 0.84% | 43,704 |
| Jan 21, 2026 | 71.93 | 72.70 | 70.30 | 70.30 | 70.30 | -3.96% | 20,815 |
| Jan 20, 2026 | 72.14 | 73.39 | 69.69 | 73.20 | 73.20 | 0.44% | 28,970 |
| Jan 19, 2026 | 72.51 | 73.18 | 71.54 | 72.88 | 72.88 | -0.75% | 38,382 |
| Jan 16, 2026 | 72.12 | 74.22 | 71.78 | 73.43 | 73.43 | 4.08% | 22,838 |
| Jan 15, 2026 | 69.84 | 70.74 | 69.41 | 70.55 | 70.55 | 2.77% | 25,148 |
| Jan 14, 2026 | 67.84 | 68.87 | 66.87 | 68.65 | 68.65 | 0.97% | 20,331 |
| Jan 13, 2026 | 68.35 | 69.57 | 67.80 | 67.99 | 67.99 | 0.74% | 24,356 |
| Jan 12, 2026 | 66.21 | 67.99 | 65.80 | 67.49 | 67.49 | 1.20% | 27,408 |
| Jan 9, 2026 | 64.76 | 66.96 | 64.64 | 66.69 | 66.69 | 1.97% | 17,925 |
| Jan 8, 2026 | 63.38 | 66.29 | 63.30 | 65.40 | 65.40 | 1.87% | 25,574 |
| Jan 7, 2026 | 64.68 | 64.90 | 63.42 | 64.20 | 64.20 | 0.78% | 30,048 |
| Jan 6, 2026 | 62.38 | 64.02 | 62.00 | 63.70 | 63.70 | 2.74% | 13,793 |
| Jan 5, 2026 | 61.10 | 62.44 | 60.62 | 62.00 | 62.00 | 5.17% | 17,839 |