Vaneck UCITS ETFs PLC - Vaneck Genomics And Healthcare Innovators UCITS ETF (LON:CURE)
London · Delayed Price · Currency is GBP · Price in USD 28.16
+1.12 (4.14%)
Last updated: Sep 21, 2026, 12:03 PM GMT
LON:CURE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 2.49% | - |
| Sep 21, 2026 | 27.26 | 27.26 | 27.26 | 27.47 | 27.47 | 1.61% | 84 |
| Sep 18, 2026 | 27.46 | 27.46 | 27.46 | 27.04 | 27.04 | -0.46% | 1,023 |
| Sep 17, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2.67% | - |
| Sep 16, 2026 | 26.47 | 26.52 | 26.47 | 26.46 | 26.46 | 0.94% | 1,179 |
| Sep 15, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.65% | - |
| Sep 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.07% | - |
| Sep 11, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.98% | - |
| Sep 10, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.40% | - |
| Sep 9, 2026 | 26.41 | 26.41 | 26.41 | 26.13 | 26.13 | -1.67% | 46 |
| Sep 8, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.67% | - |
| Sep 7, 2026 | 26.97 | 26.97 | 26.97 | 26.76 | 26.76 | -0.64% | 37 |
| Sep 4, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.71% | - |
| Sep 3, 2026 | 27.20 | 27.20 | 27.19 | 27.12 | 27.12 | -0.29% | 235 |
| Sep 2, 2026 | 27.26 | 27.29 | 27.26 | 27.20 | 27.20 | 0.81% | 600 |
| Sep 1, 2026 | 26.98 | 26.98 | 26.74 | 26.99 | 26.99 | -0.23% | 600 |
| Aug 28, 2026 | 27.61 | 27.61 | 27.61 | 27.05 | 27.05 | -1.74% | 97 |
| Aug 27, 2026 | 27.50 | 27.51 | 27.50 | 27.53 | 27.53 | 0.89% | 1,591 |
| Aug 26, 2026 | 27.67 | 27.67 | 27.67 | 27.29 | 27.29 | -1.56% | 393 |
| Aug 25, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 3.25% | - |
| Aug 24, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.99% | - |
| Aug 21, 2026 | 26.80 | 27.52 | 26.80 | 27.39 | 27.39 | 0.52% | 963 |
| Aug 20, 2026 | 27.47 | 27.47 | 27.47 | 27.25 | 27.25 | 1.79% | 13 |
| Aug 19, 2026 | 24.88 | 24.88 | 24.87 | 26.77 | 26.77 | 9.78% | 477 |
| Aug 18, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.46% | - |
| Aug 17, 2026 | 24.17 | 24.30 | 24.17 | 24.27 | 24.27 | 0.69% | 510 |
| Aug 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.05% | - |
| Aug 13, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.26% | - |
| Aug 12, 2026 | 24.32 | 24.32 | 24.32 | 24.30 | 24.30 | -0.17% | 300 |
| Aug 11, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.39% | - |
| Aug 10, 2026 | 24.18 | 24.18 | 24.18 | 24.24 | 24.24 | 2.54% | 107 |
| Aug 7, 2026 | 23.18 | 23.18 | 23.18 | 23.64 | 23.64 | 3.80% | 3,096 |
| Aug 6, 2026 | 23.06 | 23.14 | 22.73 | 22.78 | 22.78 | -1.17% | 701 |
| Aug 5, 2026 | 23.18 | 23.18 | 23.18 | 23.05 | 23.05 | 0.46% | 69 |
| Aug 4, 2026 | 22.86 | 23.06 | 22.86 | 22.94 | 22.94 | 0.75% | 614 |
| Aug 3, 2026 | 22.65 | 22.65 | 22.65 | 22.77 | 22.77 | 2.05% | 10 |
| Jul 31, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.80% | - |
| Jul 30, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.61% | - |
| Jul 29, 2026 | 22.61 | 22.61 | 22.61 | 22.50 | 22.50 | 0.40% | 612 |
| Jul 28, 2026 | 22.19 | 22.19 | 22.19 | 22.41 | 22.41 | 0.66% | 100 |
| Jul 27, 2026 | 22.19 | 22.19 | 22.19 | 22.26 | 22.26 | 0.95% | 1,457 |
| Jul 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.18% | - |
| Jul 23, 2026 | 22.00 | 22.00 | 22.00 | 22.01 | 22.01 | -1.18% | 11,546 |
| Jul 22, 2026 | 22.43 | 22.43 | 22.28 | 22.28 | 22.28 | -0.78% | 410 |
| Jul 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.32% | 180 |
| Jul 20, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.31% | - |
| Jul 17, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.79% | - |
| Jul 16, 2026 | 23.07 | 23.07 | 23.03 | 23.01 | 23.01 | 0.36% | 400 |
| Jul 15, 2026 | 22.71 | 22.75 | 22.65 | 22.92 | 22.92 | 0.77% | 513 |
| Jul 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.95% | 9,618 |