Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (ETR:JEDI)
Germany · Delayed Price · Currency is EUR 82.27
-0.37 (-0.45%)
At close: Apr 14, 2026
ETR:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 83.29 | 84.82 | 81.14 | 82.27 | 82.27 | -0.45% | 132,390 |
| Apr 13, 2026 | 80.70 | 83.04 | 80.57 | 82.64 | 82.64 | 2.34% | 90,182 |
| Apr 10, 2026 | 80.33 | 81.71 | 80.00 | 80.75 | 80.75 | -0.39% | 70,425 |
| Apr 9, 2026 | 81.69 | 82.31 | 80.23 | 81.07 | 81.07 | -1.54% | 53,693 |
| Apr 8, 2026 | 84.23 | 85.25 | 81.00 | 82.34 | 82.34 | 4.16% | 138,267 |
| Apr 7, 2026 | 79.48 | 80.50 | 77.04 | 79.05 | 79.05 | 1.15% | 81,237 |
| Apr 2, 2026 | 72.86 | 79.76 | 72.04 | 78.15 | 78.15 | 5.15% | 89,868 |
| Apr 1, 2026 | 71.98 | 74.41 | 71.77 | 74.32 | 74.32 | 8.39% | 83,663 |
| Mar 31, 2026 | 67.43 | 69.47 | 67.10 | 68.57 | 68.57 | -0.94% | 47,710 |
| Mar 30, 2026 | 70.15 | 70.99 | 67.80 | 69.22 | 69.22 | -1.91% | 73,718 |
| Mar 27, 2026 | 73.79 | 73.79 | 70.40 | 70.57 | 70.57 | -4.99% | 79,988 |
| Mar 26, 2026 | 76.26 | 76.26 | 73.70 | 74.28 | 74.28 | -4.50% | 38,468 |
| Mar 25, 2026 | 73.43 | 78.15 | 73.43 | 77.78 | 77.78 | 8.69% | 101,915 |
| Mar 24, 2026 | 73.44 | 73.80 | 71.38 | 71.56 | 71.56 | -1.47% | 35,799 |
| Mar 23, 2026 | 70.32 | 74.13 | 69.81 | 72.63 | 72.63 | -0.18% | 75,945 |
| Mar 20, 2026 | 74.20 | 76.00 | 72.76 | 72.76 | 72.76 | 1.45% | 64,456 |
| Mar 19, 2026 | 72.30 | 72.42 | 69.91 | 71.72 | 71.72 | -1.40% | 27,609 |
| Mar 18, 2026 | 74.43 | 74.80 | 72.74 | 72.74 | 72.74 | -0.05% | 24,908 |
| Mar 17, 2026 | 71.02 | 73.95 | 70.79 | 72.78 | 72.78 | 2.46% | 63,666 |
| Mar 16, 2026 | 71.11 | 72.26 | 70.64 | 71.03 | 71.03 | 0.89% | 43,055 |
| Mar 13, 2026 | 70.55 | 72.39 | 70.29 | 70.40 | 70.40 | -0.76% | 19,151 |
| Mar 12, 2026 | 71.50 | 71.83 | 69.28 | 70.94 | 70.94 | -1.10% | 43,068 |
| Mar 11, 2026 | 70.84 | 72.49 | 70.09 | 71.73 | 71.73 | -0.37% | 41,625 |
| Mar 10, 2026 | 71.33 | 72.00 | 70.43 | 72.00 | 72.00 | 3.75% | 45,812 |
| Mar 9, 2026 | 68.19 | 69.40 | 67.90 | 69.40 | 69.40 | -1.81% | 59,300 |
| Mar 6, 2026 | 71.18 | 72.54 | 68.57 | 70.68 | 70.68 | 0.91% | 50,128 |
| Mar 5, 2026 | 72.66 | 73.34 | 70.00 | 70.04 | 70.04 | -3.58% | 32,670 |
| Mar 4, 2026 | 70.34 | 73.23 | 70.01 | 72.64 | 72.64 | 1.74% | 36,452 |
| Mar 3, 2026 | 70.94 | 71.57 | 69.36 | 71.40 | 71.40 | 2.60% | 44,172 |
| Mar 2, 2026 | 66.76 | 71.62 | 66.70 | 69.59 | 69.59 | 3.71% | 76,190 |
| Feb 27, 2026 | 69.00 | 69.00 | 66.79 | 67.10 | 67.10 | -3.29% | 44,311 |
| Feb 26, 2026 | 69.03 | 69.69 | 68.20 | 69.38 | 69.38 | -0.07% | 41,754 |
| Feb 25, 2026 | 69.54 | 70.35 | 68.61 | 69.43 | 69.43 | 0.56% | 44,058 |
| Feb 24, 2026 | 68.69 | 69.60 | 67.35 | 69.04 | 69.04 | 1.60% | 38,061 |
| Feb 23, 2026 | 68.23 | 68.91 | 67.62 | 67.95 | 67.95 | -3.67% | 49,628 |
| Feb 20, 2026 | 69.86 | 70.69 | 69.33 | 70.54 | 70.54 | 2.10% | 72,479 |
| Feb 19, 2026 | 68.55 | 69.39 | 67.77 | 69.09 | 69.09 | -0.33% | 42,866 |
| Feb 18, 2026 | 67.26 | 69.52 | 67.00 | 69.32 | 69.32 | 3.62% | 49,797 |
| Feb 17, 2026 | 66.46 | 67.13 | 65.20 | 66.90 | 66.90 | -0.04% | 34,759 |
| Feb 16, 2026 | 66.78 | 67.35 | 66.70 | 66.93 | 66.93 | 0.50% | 49,099 |
| Feb 13, 2026 | 64.86 | 67.08 | 64.54 | 66.60 | 66.60 | 4.47% | 42,704 |
| Feb 12, 2026 | 66.42 | 66.76 | 63.75 | 63.75 | 63.75 | -4.44% | 50,691 |
| Feb 11, 2026 | 68.47 | 69.74 | 66.01 | 66.71 | 66.71 | -3.19% | 46,557 |
| Feb 10, 2026 | 69.81 | 70.31 | 68.12 | 68.91 | 68.91 | -1.50% | 27,975 |
| Feb 9, 2026 | 68.26 | 69.99 | 67.31 | 69.96 | 69.96 | 3.43% | 79,130 |
| Feb 6, 2026 | 64.03 | 67.64 | 63.54 | 67.64 | 67.64 | 2.84% | 89,081 |
| Feb 5, 2026 | 67.42 | 67.81 | 64.32 | 65.77 | 65.77 | -3.34% | 80,899 |
| Feb 4, 2026 | 72.22 | 72.73 | 67.88 | 68.04 | 68.04 | -3.98% | 66,691 |
| Feb 3, 2026 | 70.10 | 71.42 | 69.92 | 70.86 | 70.86 | 2.38% | 81,446 |
| Feb 2, 2026 | 68.85 | 70.61 | 68.61 | 69.21 | 69.21 | -2.78% | 80,725 |