Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (BIT:JEDI)

Italy · Delayed Price · Currency is EUR

92.00

-1.58 (-1.69%)

At close: Jun 12, 2026

BIT:JEDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	98.82	100.77	90.78	92.00	92.00	-1.69%	187,227
Jun 11, 2026	90.38	93.96	89.14	93.58	93.58	5.96%	118,953
Jun 10, 2026	89.07	90.82	87.17	88.32	88.32	-0.52%	61,588
Jun 9, 2026	94.49	95.56	88.78	88.78	88.78	-5.52%	67,046
Jun 8, 2026	93.31	97.18	92.95	93.97	93.97	-0.63%	81,960
Jun 5, 2026	100.48	102.60	94.11	94.57	94.57	-7.09%	108,363
Jun 4, 2026	99.35	102.55	96.60	101.79	101.79	1.29%	135,311
Jun 3, 2026	104.97	105.15	100.49	100.49	100.49	-5.55%	67,832
Jun 2, 2026	104.08	107.48	103.66	106.40	106.40	1.89%	53,323
Jun 1, 2026	111.63	112.01	103.58	104.43	104.43	-5.96%	120,419
May 29, 2026	116.49	116.69	107.49	111.05	111.05	-6.06%	152,176
May 28, 2026	116.71	118.99	115.50	118.22	118.22	1.55%	62,942
May 27, 2026	117.74	121.26	112.00	116.42	116.42	-1.36%	155,665
May 26, 2026	113.12	118.23	111.91	118.03	118.03	5.51%	127,816
May 25, 2026	110.00	112.78	109.44	111.87	111.87	4.14%	86,255
May 22, 2026	103.26	107.82	102.80	107.42	107.42	4.67%	58,635
May 21, 2026	101.13	103.13	100.47	102.63	102.63	1.82%	56,741
May 20, 2026	98.73	101.38	98.47	100.80	100.80	4.84%	40,854
May 19, 2026	99.04	100.50	94.41	96.15	96.15	-2.22%	59,576
May 18, 2026	97.10	102.11	96.54	98.33	98.33	2.00%	96,463
May 15, 2026	98.90	99.41	95.51	96.40	96.40	-2.39%	42,037
May 14, 2026	96.20	98.99	95.40	98.76	98.76	2.67%	30,750
May 13, 2026	95.08	97.00	93.09	96.19	96.19	4.24%	59,247
May 12, 2026	93.20	94.98	91.34	92.28	92.28	-2.38%	47,341
May 11, 2026	90.88	94.53	90.01	94.53	94.53	6.48%	44,287
May 8, 2026	84.67	88.78	84.59	88.78	88.78	4.69%	20,688
May 7, 2026	86.99	87.36	84.10	84.80	84.80	-0.77%	20,273
May 6, 2026	83.24	85.78	82.87	85.46	85.46	2.58%	35,114
May 5, 2026	84.89	85.69	82.57	83.31	83.31	-0.28%	15,340
May 4, 2026	83.93	84.29	82.40	83.54	83.54	-0.23%	16,955
Apr 30, 2026	80.19	83.73	80.04	83.73	83.73	5.56%	41,761
Apr 29, 2026	81.00	81.08	78.30	79.32	79.32	-1.40%	15,470
Apr 28, 2026	81.96	82.12	80.00	80.45	80.45	0.78%	20,990
Apr 27, 2026	82.07	82.66	79.83	79.83	79.83	-4.12%	40,720
Apr 24, 2026	85.76	86.25	82.67	83.26	83.26	-4.03%	21,951
Apr 23, 2026	87.15	87.50	85.16	86.76	86.76	-2.82%	28,128
Apr 22, 2026	89.00	90.51	87.60	89.28	89.28	0.68%	22,330
Apr 21, 2026	89.48	90.35	87.63	88.68	88.68	-0.26%	31,089
Apr 20, 2026	87.64	90.00	87.01	88.91	88.91	-0.79%	33,488
Apr 17, 2026	88.94	91.06	88.94	89.62	89.62	2.81%	38,825
Apr 16, 2026	84.44	87.49	84.15	87.17	87.17	5.47%	25,521
Apr 15, 2026	82.25	83.46	82.15	82.65	82.65	-0.48%	32,071
Apr 14, 2026	83.19	84.60	81.23	83.05	83.05	0.70%	25,785
Apr 13, 2026	80.68	83.06	80.23	82.47	82.47	1.78%	10,212
Apr 10, 2026	80.29	81.92	79.81	81.03	81.03	-0.21%	13,636
Apr 9, 2026	81.66	82.36	80.36	81.20	81.20	-1.62%	12,466
Apr 8, 2026	83.91	85.28	81.02	82.54	82.54	5.15%	28,900
Apr 7, 2026	79.22	80.44	76.77	78.50	78.50	-0.18%	23,781
Apr 2, 2026	72.82	79.57	71.88	78.64	78.64	5.94%	22,794
Apr 1, 2026	72.08	74.33	71.75	74.23	74.23	7.60%	20,203