VanEck Vectors Crypto Leaders ETN (ETR:VT0P)
Germany · Delayed Price · Currency is EUR 8.22
+0.03 (0.34%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VT0P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.18 | 8.40 | 8.12 | 8.22 | - | 0.34% | 24,276 |
| Sep 21, 2026 | 7.90 | 8.26 | 7.85 | 8.20 | - | 6.10% | 40,073 |
| Sep 18, 2026 | 7.51 | 7.77 | 7.40 | 7.73 | - | 5.50% | 32,716 |
| Sep 17, 2026 | 7.27 | 7.37 | 7.25 | 7.32 | - | 2.82% | 3,169 |
| Sep 16, 2026 | 7.17 | 7.19 | 7.09 | 7.12 | - | -1.22% | 5,212 |
| Sep 15, 2026 | 7.32 | 7.32 | 7.14 | 7.21 | - | -2.09% | 16,786 |
| Sep 14, 2026 | 7.38 | 7.42 | 7.31 | 7.36 | - | -1.88% | 2,831 |
| Sep 11, 2026 | 7.27 | 7.60 | 7.20 | 7.50 | - | 4.24% | 3,732 |
| Sep 10, 2026 | 7.32 | 7.44 | 7.16 | 7.20 | - | -2.49% | 12,452 |
| Sep 9, 2026 | 7.48 | 7.50 | 7.34 | 7.38 | - | -0.46% | 12,234 |
| Sep 8, 2026 | 7.40 | 7.56 | 7.34 | 7.42 | - | 0.32% | 4,104 |
| Sep 7, 2026 | 7.49 | 7.50 | 7.39 | 7.39 | - | 1.09% | 1,566 |
| Sep 4, 2026 | 7.45 | 7.50 | 7.27 | 7.31 | - | -1.47% | 11,213 |
| Sep 3, 2026 | 7.21 | 7.44 | 7.01 | 7.42 | - | 4.29% | 12,603 |
| Sep 2, 2026 | 7.19 | 7.20 | 7.04 | 7.12 | - | -1.34% | 2,550 |
| Sep 1, 2026 | 7.30 | 7.30 | 7.06 | 7.21 | - | -0.54% | 15,848 |
| Aug 31, 2026 | 7.24 | 7.41 | 7.15 | 7.25 | - | -1.76% | 9,999 |
| Aug 28, 2026 | 7.41 | 7.45 | 7.28 | 7.38 | - | -0.66% | 15,724 |
| Aug 27, 2026 | 7.30 | 7.50 | 7.27 | 7.43 | - | 3.93% | 24,059 |
| Aug 26, 2026 | 7.24 | 7.25 | 7.11 | 7.15 | - | -1.24% | 7,101 |
| Aug 25, 2026 | 7.40 | 7.44 | 7.14 | 7.24 | - | -1.21% | 10,781 |
| Aug 24, 2026 | 7.09 | 7.60 | 6.76 | 7.33 | - | 4.12% | 33,556 |
| Aug 21, 2026 | 6.89 | 7.16 | 6.88 | 7.04 | - | 5.41% | 34,897 |
| Aug 20, 2026 | 6.51 | 6.70 | 6.48 | 6.68 | - | 7.34% | 14,117 |
| Aug 19, 2026 | 5.94 | 6.30 | 5.91 | 6.22 | - | 4.50% | 11,895 |
| Aug 18, 2026 | 5.93 | 5.97 | 5.89 | 5.95 | - | 0.71% | 1,295 |
| Aug 17, 2026 | 5.88 | 5.93 | 5.86 | 5.91 | - | 1.22% | 20,706 |
| Aug 14, 2026 | 5.86 | 5.98 | 5.80 | 5.84 | - | -1.25% | 2,285 |
| Aug 13, 2026 | 5.94 | 5.96 | 5.90 | 5.92 | - | 0.07% | 7,122 |
| Aug 12, 2026 | 5.93 | 5.98 | 5.89 | 5.91 | - | 0.66% | 4,699 |
| Aug 11, 2026 | 5.89 | 5.95 | 5.87 | 5.87 | - | -0.24% | 13,463 |
| Aug 10, 2026 | 5.98 | 5.98 | 5.88 | 5.89 | - | -0.46% | 6,692 |
| Aug 7, 2026 | 5.89 | 5.95 | 5.87 | 5.91 | - | -0.15% | 8,364 |
| Aug 6, 2026 | 5.92 | 5.93 | 5.85 | 5.92 | - | 0.54% | 1,932 |
| Aug 5, 2026 | 5.90 | 5.91 | 5.85 | 5.89 | - | 0.86% | 26,395 |
| Aug 4, 2026 | 5.82 | 5.87 | 5.81 | 5.84 | - | -0.02% | 9,008 |
| Aug 3, 2026 | 5.75 | 5.86 | 5.71 | 5.84 | - | 1.13% | 22,003 |
| Jul 31, 2026 | 5.88 | 5.95 | 5.77 | 5.78 | - | -2.18% | 5,045 |
| Jul 30, 2026 | 5.88 | 6.02 | 5.87 | 5.91 | - | 0.48% | 3,064 |
| Jul 29, 2026 | 5.91 | 5.95 | 5.87 | 5.88 | - | -0.37% | 10,813 |
| Jul 28, 2026 | 5.87 | 5.99 | 5.80 | 5.90 | - | -0.94% | 5,439 |
| Jul 27, 2026 | 6.06 | 6.10 | 5.96 | 5.96 | - | 1.38% | 5,796 |
| Jul 24, 2026 | 5.95 | 6.00 | 5.85 | 5.87 | - | -1.36% | 15,636 |
| Jul 23, 2026 | 6.01 | 6.10 | 5.92 | 5.96 | - | -1.52% | 3,059 |
| Jul 22, 2026 | 6.01 | 6.07 | 5.98 | 6.05 | - | -0.08% | 1,941 |
| Jul 21, 2026 | 6.06 | 6.20 | 5.91 | 6.05 | - | 1.92% | 10,078 |
| Jul 20, 2026 | 5.85 | 5.96 | 5.85 | 5.94 | - | 2.84% | 3,725 |
| Jul 17, 2026 | 5.79 | 5.81 | 5.73 | 5.77 | - | -2.97% | 9,522 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.88 | 5.95 | - | -1.75% | 3,237 |
| Jul 15, 2026 | 5.98 | 6.08 | 5.95 | 6.06 | - | 1.34% | 8,684 |