VanEck Rare Earth and Strategic Metals UCITS ETF (ETR:VVMX)
Germany · Delayed Price · Currency is EUR 9.06
+0.05 (0.53%)
At close: Nov 6, 2026
ETR:VVMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.94 | 9.08 | 8.89 | 9.06 | 9.06 | 0.53% | 226,875 |
| Nov 5, 2026 | 9.21 | 9.38 | 8.87 | 9.02 | 9.02 | -0.28% | 365,149 |
| Nov 4, 2026 | 8.94 | 9.16 | 8.94 | 9.04 | 9.04 | 3.04% | 374,422 |
| Nov 3, 2026 | 8.79 | 8.90 | 8.75 | 8.77 | 8.77 | -3.11% | 164,357 |
| Nov 2, 2026 | 8.99 | 9.10 | 8.97 | 9.06 | 9.06 | 1.74% | 181,525 |
| Oct 30, 2026 | 9.03 | 9.04 | 8.83 | 8.90 | 8.90 | -4.87% | 252,880 |
| Oct 29, 2026 | 9.39 | 9.41 | 9.30 | 9.36 | 9.36 | -2.36% | 120,550 |
| Oct 28, 2026 | 9.64 | 9.65 | 9.52 | 9.58 | 9.58 | 0.97% | 193,497 |
| Oct 27, 2026 | 9.19 | 9.49 | 9.16 | 9.49 | 9.49 | 3.23% | 186,771 |
| Oct 26, 2026 | 9.10 | 9.20 | 9.04 | 9.19 | 9.19 | 2.00% | 184,964 |
| Oct 23, 2026 | 9.02 | 9.06 | 8.91 | 9.01 | 9.01 | -0.65% | 206,162 |
| Oct 22, 2026 | 9.19 | 9.21 | 9.03 | 9.07 | 9.07 | -2.51% | 183,058 |
| Oct 21, 2026 | 9.40 | 9.45 | 9.26 | 9.31 | 9.31 | -2.03% | 206,525 |
| Oct 20, 2026 | 9.43 | 9.54 | 9.30 | 9.50 | 9.50 | 1.16% | 182,148 |
| Oct 19, 2026 | 9.50 | 9.51 | 9.35 | 9.39 | 9.39 | -2.34% | 251,089 |
| Oct 16, 2026 | 9.58 | 9.66 | 9.55 | 9.62 | 9.62 | -0.76% | 153,228 |
| Oct 15, 2026 | 9.61 | 9.74 | 9.46 | 9.69 | 9.69 | -2.64% | 347,727 |
| Oct 14, 2026 | 10.02 | 10.09 | 9.92 | 9.95 | 9.95 | -0.80% | 182,028 |
| Oct 13, 2026 | 10.19 | 10.19 | 10.03 | 10.03 | 10.03 | -2.58% | 230,596 |
| Oct 12, 2026 | 10.45 | 10.45 | 10.25 | 10.30 | 10.30 | -3.52% | 200,881 |
| Oct 9, 2026 | 10.72 | 10.80 | 10.67 | 10.67 | 10.67 | 0.79% | 113,966 |
| Oct 8, 2026 | 10.72 | 10.76 | 10.59 | 10.59 | 10.59 | -3.02% | 153,019 |
| Oct 7, 2026 | 11.15 | 11.17 | 10.90 | 10.92 | 10.92 | -1.99% | 164,091 |
| Oct 6, 2026 | 11.06 | 11.16 | 11.06 | 11.14 | 11.14 | 0.23% | 135,854 |
| Oct 5, 2026 | 11.06 | 11.17 | 11.05 | 11.12 | 11.12 | 1.37% | 131,197 |
| Oct 2, 2026 | 10.96 | 11.09 | 10.91 | 10.97 | 10.97 | 0.53% | 105,003 |
| Oct 1, 2026 | 11.08 | 11.08 | 10.85 | 10.91 | 10.91 | -2.17% | 232,316 |
| Sep 30, 2026 | 11.20 | 11.29 | 11.14 | 11.15 | 11.15 | -0.55% | 342,116 |
| Sep 29, 2026 | 11.20 | 11.28 | 11.14 | 11.21 | 11.21 | 0.85% | 111,598 |
| Sep 28, 2026 | 11.21 | 11.24 | 11.12 | 11.12 | 11.12 | -3.07% | 222,002 |
| Sep 25, 2026 | 11.55 | 11.57 | 11.42 | 11.47 | 11.47 | -1.34% | 210,104 |
| Sep 24, 2026 | 11.75 | 11.79 | 11.58 | 11.63 | 11.63 | -2.76% | 96,447 |
| Sep 23, 2026 | 12.07 | 12.10 | 11.92 | 11.96 | 11.96 | -0.52% | 190,508 |
| Sep 22, 2026 | 12.04 | 12.12 | 11.98 | 12.02 | 12.02 | -0.13% | 123,315 |
| Sep 21, 2026 | 11.94 | 12.05 | 11.91 | 12.03 | 12.03 | 2.14% | 225,396 |
| Sep 18, 2026 | 11.89 | 11.98 | 11.74 | 11.78 | 11.78 | -0.27% | 274,652 |
| Sep 17, 2026 | 11.66 | 11.81 | 11.64 | 11.81 | 11.81 | 0.96% | 143,420 |
| Sep 16, 2026 | 11.70 | 11.79 | 11.65 | 11.70 | 11.70 | 0.41% | 121,284 |
| Sep 15, 2026 | 11.72 | 11.80 | 11.61 | 11.65 | 11.65 | -1.02% | 181,011 |
| Sep 14, 2026 | 11.93 | 11.93 | 11.71 | 11.77 | 11.77 | -3.29% | 166,001 |
| Sep 11, 2026 | 12.25 | 12.28 | 12.06 | 12.17 | 12.17 | -2.06% | 177,787 |
| Sep 10, 2026 | 12.80 | 12.80 | 12.38 | 12.43 | 12.43 | -3.34% | 286,964 |
| Sep 9, 2026 | 13.06 | 13.06 | 12.83 | 12.86 | 12.86 | -1.09% | 444,836 |
| Sep 8, 2026 | 12.90 | 13.04 | 12.81 | 13.00 | 13.00 | 1.26% | 158,217 |
| Sep 7, 2026 | 12.91 | 12.93 | 12.82 | 12.84 | 12.84 | -0.23% | 73,300 |
| Sep 4, 2026 | 12.84 | 12.90 | 12.77 | 12.87 | 12.87 | -0.62% | 179,779 |
| Sep 3, 2026 | 12.90 | 13.04 | 12.84 | 12.95 | 12.95 | 1.19% | 130,071 |
| Sep 2, 2026 | 12.76 | 12.90 | 12.68 | 12.80 | 12.80 | -1.74% | 325,913 |
| Sep 1, 2026 | 13.16 | 13.19 | 12.90 | 13.02 | 13.02 | -1.06% | 119,969 |
| Aug 31, 2026 | 13.26 | 13.28 | 13.11 | 13.16 | 13.16 | -0.96% | 48,593 |