Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (EPA:JEDI)
France · Delayed Price · Currency is EUR 71.47
-0.06 (-0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:JEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.75 | 72.36 | 70.98 | 71.47 | 71.47 | -0.08% | 9,915 |
| Sep 21, 2026 | 69.51 | 71.61 | 69.40 | 71.53 | 71.53 | 4.99% | 11,512 |
| Sep 18, 2026 | 70.48 | 70.63 | 68.13 | 68.13 | 68.13 | -2.20% | 17,163 |
| Sep 17, 2026 | 68.72 | 70.14 | 68.62 | 69.66 | 69.66 | 2.89% | 26,616 |
| Sep 16, 2026 | 67.31 | 67.96 | 66.97 | 67.71 | 67.71 | 2.40% | 21,372 |
| Sep 15, 2026 | 67.09 | 67.65 | 66.12 | 66.12 | 66.12 | -2.53% | 7,451 |
| Sep 14, 2026 | 67.03 | 67.83 | 66.28 | 67.83 | 67.83 | -0.01% | 12,078 |
| Sep 11, 2026 | 67.64 | 68.33 | 67.50 | 67.84 | 67.84 | -0.24% | 8,015 |
| Sep 10, 2026 | 67.93 | 68.67 | 66.36 | 68.01 | 68.01 | -0.43% | 13,715 |
| Sep 9, 2026 | 70.60 | 70.86 | 68.25 | 68.30 | 68.30 | -3.61% | 11,416 |
| Sep 8, 2026 | 68.77 | 70.91 | 68.50 | 70.86 | 70.86 | 3.15% | 18,426 |
| Sep 7, 2026 | 69.02 | 69.37 | 68.69 | 68.69 | 68.69 | 0.01% | 4,085 |
| Sep 4, 2026 | 68.81 | 69.42 | 68.43 | 68.69 | 68.69 | 1.07% | 16,671 |
| Sep 3, 2026 | 67.90 | 68.71 | 67.84 | 67.96 | 67.96 | 0.85% | 23,582 |
| Sep 2, 2026 | 66.96 | 68.09 | 66.25 | 67.39 | 67.39 | 0.28% | 31,788 |
| Sep 1, 2026 | 68.60 | 68.71 | 67.00 | 67.20 | 67.20 | -1.53% | 11,420 |
| Aug 31, 2026 | 68.89 | 68.90 | 68.12 | 68.25 | 68.25 | -2.63% | 5,241 |
| Aug 28, 2026 | 71.11 | 71.26 | 69.85 | 70.09 | 70.09 | -0.63% | 7,849 |
| Aug 27, 2026 | 70.43 | 70.89 | 70.09 | 70.54 | 70.54 | 0.92% | 7,086 |
| Aug 26, 2026 | 70.88 | 71.14 | 69.89 | 69.89 | 69.89 | -1.12% | 7,821 |
| Aug 25, 2026 | 71.24 | 71.82 | 70.20 | 70.68 | 70.68 | -0.49% | 20,411 |
| Aug 24, 2026 | 72.43 | 72.60 | 70.53 | 71.03 | 71.03 | -3.49% | 8,872 |
| Aug 21, 2026 | 72.91 | 73.86 | 72.63 | 73.60 | 73.60 | 1.89% | 6,629 |
| Aug 20, 2026 | 74.91 | 75.03 | 72.24 | 72.24 | 72.24 | -3.47% | 10,082 |
| Aug 19, 2026 | 76.10 | 76.50 | 73.66 | 74.84 | 74.84 | -2.77% | 12,056 |
| Aug 18, 2026 | 78.44 | 78.44 | 76.16 | 76.97 | 76.97 | -3.33% | 6,109 |
| Aug 17, 2026 | 79.73 | 80.52 | 79.14 | 79.63 | 79.63 | 1.86% | 6,529 |
| Aug 14, 2026 | 79.08 | 80.15 | 78.17 | 78.17 | 78.17 | -2.02% | 8,426 |
| Aug 13, 2026 | 79.91 | 80.72 | 78.60 | 79.79 | 79.79 | 1.01% | 13,077 |
| Aug 12, 2026 | 78.78 | 79.94 | 78.51 | 78.99 | 78.99 | 2.11% | 5,363 |
| Aug 11, 2026 | 76.41 | 77.87 | 75.65 | 77.36 | 77.36 | 0.15% | 6,190 |
| Aug 10, 2026 | 78.22 | 79.00 | 77.24 | 77.24 | 77.24 | 0.26% | 16,926 |
| Aug 7, 2026 | 75.43 | 77.04 | 75.35 | 77.04 | 77.04 | 0.98% | 11,624 |
| Aug 6, 2026 | 74.44 | 77.89 | 73.01 | 76.30 | 76.30 | 2.26% | 8,987 |
| Aug 5, 2026 | 75.52 | 75.71 | 73.88 | 74.61 | 74.61 | -0.20% | 11,970 |
| Aug 4, 2026 | 72.58 | 75.15 | 72.37 | 74.76 | 74.76 | 5.35% | 11,580 |
| Aug 3, 2026 | 69.12 | 71.30 | 67.50 | 70.96 | 70.96 | 5.02% | 6,931 |
| Jul 31, 2026 | 68.53 | 70.03 | 67.00 | 67.57 | 67.57 | 1.46% | 5,786 |
| Jul 30, 2026 | 65.41 | 67.68 | 64.79 | 66.60 | 66.60 | 0.32% | 12,464 |
| Jul 29, 2026 | 67.69 | 68.29 | 66.32 | 66.39 | 66.39 | -2.90% | 8,594 |
| Jul 28, 2026 | 69.19 | 69.48 | 66.36 | 68.37 | 68.37 | -1.24% | 10,397 |
| Jul 27, 2026 | 70.15 | 70.91 | 68.74 | 69.23 | 69.23 | -0.49% | 7,784 |
| Jul 24, 2026 | 71.20 | 71.83 | 68.72 | 69.57 | 69.57 | -1.40% | 6,632 |
| Jul 23, 2026 | 71.84 | 72.13 | 70.55 | 70.56 | 70.56 | -3.23% | 19,394 |
| Jul 22, 2026 | 72.45 | 73.35 | 71.91 | 72.92 | 72.92 | 0.64% | 5,877 |
| Jul 21, 2026 | 70.36 | 72.50 | 69.97 | 72.45 | 72.45 | 3.95% | 8,290 |
| Jul 20, 2026 | 70.08 | 71.16 | 69.48 | 69.70 | 69.70 | -0.39% | 5,787 |
| Jul 17, 2026 | 68.56 | 70.44 | 67.45 | 69.97 | 69.97 | -1.20% | 31,050 |
| Jul 16, 2026 | 73.48 | 73.48 | 70.45 | 70.82 | 70.82 | -5.32% | 9,818 |
| Jul 15, 2026 | 76.10 | 76.53 | 74.62 | 74.80 | 74.80 | -2.24% | 8,124 |