Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (EPA:JEDI)
France · Delayed Price · Currency is EUR 107.48
+4.66 (4.53%)
At close: May 22, 2026
EPA:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 67.44 | 69.31 | 67.28 | 68.60 | 68.60 | -0.03% | 1,373 |
| Mar 30, 2026 | 70.15 | 70.81 | 67.86 | 68.62 | 68.62 | -3.00% | 5,016 |
| Mar 27, 2026 | 73.95 | 73.95 | 70.50 | 70.74 | 70.74 | -4.34% | 2,886 |
| Mar 26, 2026 | 76.27 | 76.27 | 73.50 | 73.95 | 73.95 | -4.88% | 1,517 |
| Mar 25, 2026 | 73.29 | 78.00 | 73.29 | 77.74 | 77.74 | 8.48% | 4,416 |
| Mar 24, 2026 | 73.04 | 73.48 | 71.57 | 71.67 | 71.67 | -0.78% | 686 |
| Mar 23, 2026 | 70.41 | 73.54 | 70.00 | 72.23 | 72.23 | -0.78% | 6,706 |
| Mar 20, 2026 | 73.72 | 75.75 | 72.80 | 72.80 | 72.80 | 1.63% | 2,410 |
| Mar 19, 2026 | 72.30 | 72.30 | 70.00 | 71.63 | 71.63 | -1.82% | 3,015 |
| Mar 18, 2026 | 74.46 | 74.82 | 72.68 | 72.96 | 72.96 | -0.07% | 6,915 |
| Mar 17, 2026 | 71.05 | 73.81 | 70.85 | 73.01 | 73.01 | 3.15% | 2,714 |
| Mar 16, 2026 | 72.34 | 72.34 | 71.00 | 70.78 | 70.78 | 0.53% | 1,011 |
| Mar 13, 2026 | 70.85 | 72.37 | 70.34 | 70.40 | 70.40 | -0.29% | 1,074 |
| Mar 12, 2026 | 71.50 | 71.78 | 69.40 | 70.61 | 70.61 | -0.55% | 763 |
| Mar 11, 2026 | 70.82 | 72.38 | 70.09 | 71.00 | 71.00 | -0.25% | 2,366 |