Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (EPA:JEDI)
France · Delayed Price · Currency is EUR 92.21
-1.53 (-1.63%)
At close: Jun 12, 2026
EPA:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 98.64 | 100.86 | 90.28 | 92.21 | 92.21 | -1.63% | 63,228 |
| Jun 11, 2026 | 90.31 | 93.88 | 89.30 | 93.74 | 93.74 | 5.93% | 25,694 |
| Jun 10, 2026 | 89.08 | 90.78 | 87.22 | 88.49 | 88.49 | -0.30% | 18,993 |
| Jun 9, 2026 | 94.49 | 95.49 | 88.75 | 88.75 | 88.75 | -5.55% | 22,749 |
| Jun 8, 2026 | 93.62 | 96.27 | 92.95 | 93.97 | 93.97 | -1.09% | 26,576 |
| Jun 5, 2026 | 100.41 | 102.48 | 94.10 | 95.00 | 95.00 | -6.84% | 21,895 |
| Jun 4, 2026 | 99.23 | 102.52 | 96.80 | 101.98 | 101.98 | 1.16% | 30,341 |
| Jun 3, 2026 | 104.97 | 105.08 | 100.27 | 100.81 | 100.81 | -5.53% | 23,400 |
| Jun 2, 2026 | 104.10 | 107.48 | 103.64 | 106.71 | 106.71 | 2.07% | 17,181 |
| Jun 1, 2026 | 111.63 | 112.00 | 102.00 | 104.55 | 104.55 | -6.27% | 31,883 |
| May 29, 2026 | 116.44 | 116.68 | 107.50 | 111.55 | 111.55 | -5.61% | 35,654 |
| May 28, 2026 | 116.70 | 118.95 | 115.51 | 118.18 | 118.18 | 1.34% | 16,193 |
| May 27, 2026 | 117.77 | 121.19 | 112.91 | 116.61 | 116.61 | -1.37% | 71,066 |
| May 26, 2026 | 113.26 | 118.40 | 112.00 | 118.22 | 118.22 | 5.84% | 55,385 |
| May 25, 2026 | 111.00 | 112.72 | 110.01 | 111.70 | 111.70 | 3.93% | 46,036 |
| May 22, 2026 | 103.26 | 108.39 | 102.85 | 107.48 | 107.48 | 4.53% | 11,361 |
| May 21, 2026 | 101.16 | 103.15 | 100.26 | 102.82 | 102.82 | 1.49% | 19,529 |
| May 20, 2026 | 98.72 | 101.31 | 98.51 | 101.31 | 101.31 | 5.30% | 11,648 |
| May 19, 2026 | 99.31 | 100.40 | 94.54 | 96.21 | 96.21 | -2.32% | 12,022 |
| May 18, 2026 | 96.79 | 101.01 | 96.50 | 98.50 | 98.50 | 2.07% | 28,570 |
| May 15, 2026 | 99.15 | 99.40 | 95.70 | 96.50 | 96.50 | -2.32% | 6,422 |
| May 14, 2026 | 96.22 | 98.79 | 95.50 | 98.79 | 98.79 | 2.77% | 5,543 |
| May 13, 2026 | 95.06 | 97.01 | 93.10 | 96.13 | 96.13 | 5.08% | 11,305 |
| May 12, 2026 | 93.19 | 94.15 | 91.28 | 91.48 | 91.48 | -2.90% | 5,720 |
| May 11, 2026 | 90.80 | 94.34 | 90.00 | 94.21 | 94.21 | 6.63% | 5,826 |
| May 8, 2026 | 84.68 | 88.49 | 84.40 | 88.35 | 88.35 | 4.49% | 3,687 |
| May 7, 2026 | 87.01 | 87.30 | 84.24 | 84.55 | 84.55 | -1.67% | 3,912 |
| May 6, 2026 | 83.04 | 86.22 | 83.04 | 85.99 | 85.99 | 2.53% | 10,693 |
| May 5, 2026 | 84.50 | 85.40 | 82.47 | 83.87 | 83.87 | 0.16% | 3,549 |
| May 4, 2026 | 83.96 | 84.27 | 82.35 | 83.74 | 83.74 | 1.13% | 3,911 |
| Apr 30, 2026 | 79.87 | 82.83 | 79.87 | 82.80 | 82.80 | 5.87% | 4,961 |
| Apr 29, 2026 | 80.81 | 81.04 | 78.21 | 78.21 | 78.21 | -2.81% | 3,751 |
| Apr 28, 2026 | 81.98 | 81.99 | 80.00 | 80.47 | 80.47 | 0.47% | 4,366 |
| Apr 27, 2026 | 82.08 | 82.61 | 79.65 | 80.09 | 80.09 | -3.42% | 17,047 |
| Apr 24, 2026 | 85.75 | 86.40 | 82.57 | 82.93 | 82.93 | -3.97% | 5,139 |
| Apr 23, 2026 | 87.16 | 87.42 | 85.20 | 86.36 | 86.36 | -2.29% | 5,872 |
| Apr 22, 2026 | 89.06 | 90.40 | 87.73 | 88.38 | 88.38 | 0.09% | 5,124 |
| Apr 21, 2026 | 89.71 | 90.41 | 88.00 | 88.31 | 88.31 | -0.69% | 8,280 |
| Apr 20, 2026 | 87.71 | 90.00 | 87.06 | 88.92 | 88.92 | -0.70% | 13,825 |
| Apr 17, 2026 | 88.95 | 90.96 | 88.95 | 89.55 | 89.55 | 2.72% | 13,932 |
| Apr 16, 2026 | 84.43 | 87.66 | 84.20 | 87.18 | 87.18 | 5.37% | 12,506 |
| Apr 15, 2026 | 82.27 | 83.20 | 82.00 | 82.74 | 82.74 | 0.65% | 19,177 |
| Apr 14, 2026 | 83.18 | 84.99 | 81.28 | 82.21 | 82.21 | -0.48% | 6,228 |
| Apr 13, 2026 | 80.68 | 82.92 | 80.60 | 82.60 | 82.60 | 2.26% | 2,450 |
| Apr 10, 2026 | 80.37 | 81.22 | 79.90 | 80.78 | 80.78 | -0.10% | 2,925 |
| Apr 9, 2026 | 81.65 | 82.14 | 80.20 | 80.86 | 80.86 | -1.87% | 2,711 |
| Apr 8, 2026 | 84.33 | 85.21 | 81.04 | 82.40 | 82.40 | 4.41% | 8,410 |
| Apr 7, 2026 | 79.28 | 80.50 | 77.28 | 78.92 | 78.92 | 0.42% | 4,443 |
| Apr 2, 2026 | 72.90 | 79.29 | 71.98 | 78.59 | 78.59 | 6.16% | 4,669 |
| Apr 1, 2026 | 72.16 | 74.13 | 71.77 | 74.03 | 74.03 | 7.92% | 4,639 |