VanEck Oil Services ETF (LON:0LLF)
London · Delayed Price · Currency is GBP · Price in USD 398.68
+2.95 (0.75%)
At close: Sep 22, 2026
LON:0LLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 0.75% | 4 |
| Sep 21, 2026 | 392.84 | 395.73 | 392.84 | 395.73 | 395.73 | -0.49% | 1,040 |
| Sep 18, 2026 | 399.68 | 399.68 | 396.96 | 397.67 | 397.67 | -0.88% | 218 |
| Sep 17, 2026 | 402.58 | 402.58 | 401.20 | 401.20 | 401.20 | -1.56% | 1,305 |
| Sep 16, 2026 | 407.57 | 407.57 | 407.57 | 407.57 | 407.56 | -1.29% | 1 |
| Sep 15, 2026 | 404.33 | 412.90 | 404.33 | 412.90 | 412.90 | -1.24% | 16 |
| Sep 14, 2026 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | 0.31% | 50 |
| Sep 11, 2026 | 421.65 | 421.65 | 416.81 | 416.81 | 416.81 | -0.85% | 242 |
| Sep 10, 2026 | 420.85 | 420.85 | 417.98 | 420.39 | 420.39 | -2.39% | 99 |
| Sep 9, 2026 | 438.37 | 438.37 | 430.46 | 430.68 | 430.68 | -0.20% | 38 |
| Sep 8, 2026 | 435.20 | 435.20 | 431.54 | 431.54 | 431.54 | 1.51% | 65 |
| Sep 4, 2026 | 423.25 | 425.10 | 423.25 | 425.10 | 425.10 | -2.53% | 1,565 |
| Sep 3, 2026 | 439.43 | 439.43 | 436.14 | 436.14 | 436.14 | -0.03% | 100 |
| Sep 2, 2026 | 424.45 | 436.27 | 423.47 | 436.27 | 436.27 | 1.12% | 939 |
| Sep 1, 2026 | 429.19 | 431.44 | 429.19 | 431.44 | 431.44 | 1.21% | 8 |
| Aug 31, 2026 | 425.00 | 433.73 | 422.41 | 426.30 | 426.30 | 2.95% | 2,955 |
| Aug 28, 2026 | 414.09 | 414.09 | 414.09 | 414.09 | 414.09 | -0.23% | 110 |
| Aug 27, 2026 | 404.02 | 415.02 | 404.02 | 415.02 | 415.02 | 2.89% | 95 |
| Aug 26, 2026 | 401.00 | 405.80 | 401.00 | 403.35 | 403.35 | -1.09% | 220 |
| Aug 25, 2026 | 408.00 | 408.00 | 406.04 | 407.81 | 407.81 | 0.15% | 19 |
| Aug 24, 2026 | 411.03 | 411.03 | 403.03 | 407.18 | 407.18 | -1.50% | 297 |
| Aug 21, 2026 | 418.17 | 420.05 | 413.19 | 413.39 | 413.39 | -0.60% | 3,706 |
| Aug 20, 2026 | 421.78 | 423.36 | 415.90 | 415.90 | 415.90 | -0.62% | 3,604 |
| Aug 19, 2026 | 424.35 | 424.35 | 418.51 | 418.51 | 418.51 | -0.85% | 3,214 |
| Aug 18, 2026 | 424.79 | 424.79 | 421.15 | 422.10 | 422.10 | -0.33% | 141 |
| Aug 17, 2026 | 423.85 | 423.85 | 421.08 | 423.49 | 423.49 | 0.64% | 150 |
| Aug 14, 2026 | 421.90 | 422.54 | 420.78 | 420.79 | 420.79 | 2.23% | 194 |
| Aug 13, 2026 | 408.85 | 411.60 | 408.85 | 411.60 | 411.60 | -0.60% | 9 |
| Aug 12, 2026 | 415.06 | 415.06 | 414.09 | 414.09 | 414.09 | -0.26% | 108 |
| Aug 11, 2026 | 411.03 | 415.37 | 411.03 | 415.15 | 415.15 | 1.77% | 331 |
| Aug 10, 2026 | 399.09 | 407.93 | 399.09 | 407.93 | 407.93 | 4.33% | 303 |
| Aug 7, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -1.60% | 10 |
| Aug 6, 2026 | 393.66 | 397.38 | 393.66 | 397.38 | 397.38 | 2.86% | 258 |
| Aug 5, 2026 | 390.35 | 390.35 | 386.32 | 386.32 | 386.32 | -1.12% | 134 |
| Aug 4, 2026 | 389.29 | 390.69 | 389.29 | 390.69 | 390.69 | 2.57% | 26 |
| Aug 3, 2026 | 380.24 | 380.91 | 375.20 | 380.91 | 380.91 | -0.81% | 186 |
| Jul 31, 2026 | 380.62 | 384.00 | 380.62 | 384.00 | 384.00 | 2.82% | 237 |
| Jul 30, 2026 | 373.48 | 373.48 | 373.48 | 373.48 | 373.48 | 0.47% | 4 |
| Jul 29, 2026 | 379.50 | 379.50 | 370.01 | 371.73 | 371.73 | -0.47% | 274 |
| Jul 28, 2026 | 383.00 | 383.00 | 373.47 | 373.47 | 373.47 | -4.12% | 133 |
| Jul 27, 2026 | 389.52 | 397.93 | 387.94 | 389.51 | 389.51 | -0.53% | 522 |
| Jul 24, 2026 | 388.23 | 393.58 | 388.23 | 391.58 | 391.58 | 1.69% | 592 |
| Jul 23, 2026 | 393.29 | 395.00 | 384.70 | 385.08 | 385.08 | -0.89% | 2,567 |
| Jul 22, 2026 | 389.17 | 391.26 | 388.16 | 388.55 | 388.55 | 3.48% | 229 |
| Jul 21, 2026 | 369.29 | 375.49 | 369.29 | 375.49 | 375.49 | -1.15% | 253 |
| Jul 20, 2026 | 379.92 | 380.48 | 379.84 | 379.84 | 379.84 | 0.72% | 38 |
| Jul 17, 2026 | 375.93 | 377.98 | 374.65 | 377.14 | 377.14 | -0.48% | 325 |
| Jul 16, 2026 | 380.35 | 380.50 | 378.94 | 378.94 | 378.94 | 0.08% | 2,477 |
| Jul 15, 2026 | 383.93 | 383.93 | 375.84 | 378.65 | 378.65 | -1.05% | 237 |
| Jul 14, 2026 | 385.59 | 385.59 | 382.66 | 382.66 | 382.66 | -0.26% | 125 |