Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (ETR:JEDI)
Germany · Delayed Price · Currency is EUR 71.46
-0.09 (-0.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.79 | 72.34 | 71.00 | 71.46 | 71.46 | -0.13% | 65,010 |
| Sep 21, 2026 | 69.49 | 71.64 | 69.42 | 71.55 | 71.55 | 4.96% | 34,520 |
| Sep 18, 2026 | 70.43 | 70.56 | 68.16 | 68.17 | 68.17 | -2.18% | 35,992 |
| Sep 17, 2026 | 68.66 | 70.26 | 68.58 | 69.69 | 69.69 | 2.94% | 45,903 |
| Sep 16, 2026 | 67.29 | 67.89 | 66.86 | 67.70 | 67.70 | 2.41% | 42,149 |
| Sep 15, 2026 | 67.02 | 67.85 | 66.10 | 66.11 | 66.11 | -2.45% | 90,208 |
| Sep 14, 2026 | 67.04 | 67.77 | 66.26 | 67.77 | 67.77 | -0.10% | 116,940 |
| Sep 11, 2026 | 67.71 | 68.35 | 67.40 | 67.84 | 67.84 | -0.48% | 79,555 |
| Sep 10, 2026 | 67.90 | 68.86 | 66.51 | 68.17 | 68.17 | -0.22% | 65,577 |
| Sep 9, 2026 | 70.56 | 70.87 | 68.17 | 68.32 | 68.32 | -3.52% | 58,904 |
| Sep 8, 2026 | 68.86 | 70.81 | 68.52 | 70.81 | 70.81 | 2.62% | 66,843 |
| Sep 7, 2026 | 69.07 | 69.39 | 68.83 | 69.00 | 69.00 | 0.52% | 60,638 |
| Sep 4, 2026 | 68.86 | 69.42 | 68.37 | 68.64 | 68.64 | 0.97% | 51,126 |
| Sep 3, 2026 | 67.78 | 68.77 | 67.76 | 67.98 | 67.98 | 0.89% | 82,160 |
| Sep 2, 2026 | 66.92 | 68.08 | 66.18 | 67.38 | 67.38 | 0.28% | 47,537 |
| Sep 1, 2026 | 68.58 | 68.71 | 66.97 | 67.19 | 67.19 | -1.55% | 88,179 |
| Aug 31, 2026 | 68.85 | 68.96 | 68.11 | 68.25 | 68.25 | -2.63% | 47,374 |
| Aug 28, 2026 | 71.09 | 71.18 | 69.84 | 70.09 | 70.09 | -0.65% | 25,049 |
| Aug 27, 2026 | 70.36 | 70.83 | 70.03 | 70.55 | 70.55 | 0.90% | 57,811 |
| Aug 26, 2026 | 70.78 | 71.29 | 69.92 | 69.92 | 69.92 | -1.23% | 50,177 |
| Aug 25, 2026 | 71.20 | 71.84 | 70.16 | 70.79 | 70.79 | -0.34% | 37,384 |
| Aug 24, 2026 | 72.34 | 72.73 | 70.65 | 71.03 | 71.03 | -3.39% | 58,877 |
| Aug 21, 2026 | 72.86 | 73.93 | 72.45 | 73.52 | 73.52 | 1.88% | 62,177 |
| Aug 20, 2026 | 74.91 | 74.96 | 72.16 | 72.16 | 72.16 | -3.54% | 54,206 |
| Aug 19, 2026 | 76.29 | 76.53 | 73.60 | 74.81 | 74.81 | -2.77% | 74,128 |
| Aug 18, 2026 | 78.45 | 78.54 | 76.00 | 76.94 | 76.94 | -3.22% | 44,739 |
| Aug 17, 2026 | 79.68 | 80.80 | 79.12 | 79.50 | 79.50 | 1.57% | 46,076 |
| Aug 14, 2026 | 79.20 | 80.50 | 78.27 | 78.27 | 78.27 | -1.81% | 41,473 |
| Aug 13, 2026 | 80.00 | 80.52 | 78.50 | 79.71 | 79.71 | 0.81% | 64,607 |
| Aug 12, 2026 | 78.78 | 79.87 | 78.49 | 79.07 | 79.07 | 2.22% | 38,899 |
| Aug 11, 2026 | 76.42 | 77.78 | 75.67 | 77.35 | 77.35 | 0.03% | 37,676 |
| Aug 10, 2026 | 78.45 | 78.90 | 77.17 | 77.33 | 77.33 | 0.30% | 59,264 |
| Aug 7, 2026 | 75.46 | 77.10 | 75.26 | 77.10 | 77.10 | 0.73% | 59,004 |
| Aug 6, 2026 | 74.28 | 77.78 | 73.49 | 76.54 | 76.54 | 2.45% | 62,338 |
| Aug 5, 2026 | 75.57 | 75.69 | 73.85 | 74.71 | 74.71 | -0.21% | 105,088 |
| Aug 4, 2026 | 72.55 | 75.19 | 72.38 | 74.87 | 74.87 | 5.45% | 127,639 |
| Aug 3, 2026 | 69.20 | 71.31 | 67.50 | 71.00 | 71.00 | 4.86% | 65,868 |
| Jul 31, 2026 | 68.48 | 69.82 | 67.00 | 67.71 | 67.71 | 1.62% | 86,416 |
| Jul 30, 2026 | 65.34 | 67.58 | 64.70 | 66.63 | 66.63 | 0.39% | 112,050 |
| Jul 29, 2026 | 67.73 | 68.35 | 66.31 | 66.37 | 66.37 | -3.28% | 47,877 |
| Jul 28, 2026 | 69.18 | 69.44 | 66.49 | 68.62 | 68.62 | -0.58% | 62,361 |
| Jul 27, 2026 | 70.14 | 70.93 | 68.69 | 69.02 | 69.02 | -0.52% | 45,555 |
| Jul 24, 2026 | 71.02 | 71.89 | 68.68 | 69.38 | 69.38 | -2.13% | 41,629 |
| Jul 23, 2026 | 71.81 | 72.44 | 70.43 | 70.89 | 70.89 | -2.73% | 89,637 |
| Jul 22, 2026 | 72.57 | 73.38 | 71.80 | 72.88 | 72.88 | 0.86% | 51,685 |
| Jul 21, 2026 | 70.29 | 72.50 | 69.90 | 72.26 | 72.26 | 3.84% | 73,682 |
| Jul 20, 2026 | 69.93 | 71.18 | 69.54 | 69.59 | 69.59 | -0.26% | 68,097 |
| Jul 17, 2026 | 68.48 | 70.25 | 67.42 | 69.77 | 69.77 | -1.41% | 141,492 |
| Jul 16, 2026 | 73.47 | 73.47 | 70.48 | 70.77 | 70.77 | -5.26% | 88,145 |
| Jul 15, 2026 | 76.09 | 76.68 | 74.51 | 74.70 | 74.70 | -2.25% | 76,114 |