Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (LON:JEDG)
London · Delayed Price · Currency is GBP 80.42
-1.01 (-1.24%)
Last updated: May 12, 2026, 3:52 PM GMT
LON:JEDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 80.89 | 81.22 | 80.44 | 80.99 | - | -0.54% | 4,317 |
| May 11, 2026 | 78.52 | 81.54 | 78.05 | 81.43 | 81.43 | 6.50% | 61,824 |
| May 8, 2026 | 73.40 | 76.46 | 73.13 | 76.46 | 76.46 | 4.94% | 33,914 |
| May 7, 2026 | 75.21 | 75.53 | 72.56 | 72.86 | 72.86 | -0.55% | 30,327 |
| May 6, 2026 | 71.85 | 74.54 | 71.19 | 73.26 | 73.26 | 2.88% | 36,196 |
| May 5, 2026 | 73.00 | 74.28 | 70.97 | 71.21 | 71.21 | -0.63% | 36,142 |
| May 1, 2026 | 72.40 | 72.60 | 71.00 | 71.66 | 71.66 | 0.62% | 17,624 |
| Apr 30, 2026 | 69.09 | 71.72 | 69.39 | 71.22 | 71.22 | 4.43% | 19,267 |
| Apr 29, 2026 | 70.22 | 70.06 | 68.02 | 68.20 | 68.20 | -1.54% | 26,580 |
| Apr 28, 2026 | 70.59 | 71.00 | 69.27 | 69.27 | 69.27 | 0.22% | 24,365 |
| Apr 27, 2026 | 71.10 | 71.49 | 69.12 | 69.12 | 69.12 | -3.65% | 51,781 |
| Apr 24, 2026 | 74.38 | 76.85 | 71.54 | 71.74 | 71.74 | -4.21% | 36,566 |
| Apr 23, 2026 | 75.26 | 75.67 | 74.00 | 74.89 | 74.89 | -1.96% | 32,170 |
| Apr 22, 2026 | 76.76 | 78.29 | 76.13 | 76.39 | 76.39 | -0.75% | 38,247 |
| Apr 21, 2026 | 77.94 | 78.59 | 76.18 | 76.97 | 76.97 | 0.39% | 44,028 |
| Apr 20, 2026 | 76.18 | 78.50 | 75.89 | 76.67 | 76.67 | -1.11% | 38,605 |
| Apr 17, 2026 | 77.83 | 79.07 | 77.53 | 77.53 | 77.53 | 2.30% | 61,953 |
| Apr 16, 2026 | 73.04 | 76.00 | 73.38 | 75.79 | 75.79 | 6.12% | 53,258 |
| Apr 15, 2026 | 71.54 | 72.30 | 71.40 | 71.42 | 71.42 | 0.14% | 49,232 |
| Apr 14, 2026 | 72.62 | 74.19 | 70.44 | 71.32 | 71.32 | -0.36% | 43,190 |
| Apr 13, 2026 | 70.08 | 72.19 | 70.24 | 71.58 | 71.58 | 2.13% | 33,458 |
| Apr 10, 2026 | 69.98 | 71.34 | 69.54 | 70.09 | 70.09 | -0.54% | 26,861 |
| Apr 9, 2026 | 71.21 | 71.74 | 69.72 | 70.47 | 70.47 | -1.23% | 29,676 |
| Apr 8, 2026 | 71.22 | 74.11 | 70.49 | 71.35 | 71.35 | 3.84% | 57,521 |
| Apr 7, 2026 | 68.87 | 70.23 | 67.41 | 68.71 | 68.71 | 1.10% | 51,943 |
| Apr 2, 2026 | 63.68 | 69.06 | 63.04 | 67.96 | 67.96 | 6.44% | 38,791 |
| Apr 1, 2026 | 63.01 | 64.97 | 61.97 | 63.85 | 63.85 | 7.17% | 28,883 |
| Mar 31, 2026 | 58.50 | 60.98 | 56.00 | 59.58 | 59.58 | -0.57% | 25,921 |
| Mar 30, 2026 | 61.31 | 62.77 | 58.84 | 59.92 | 59.92 | -2.03% | 21,572 |
| Mar 27, 2026 | 63.81 | 64.17 | 61.01 | 61.16 | 61.16 | -4.03% | 22,796 |
| Mar 26, 2026 | 66.00 | 66.12 | 63.59 | 63.73 | 63.73 | -5.46% | 21,877 |
| Mar 25, 2026 | 63.31 | 67.72 | 63.30 | 67.41 | 67.41 | 9.82% | 35,368 |
| Mar 24, 2026 | 62.96 | 63.84 | 61.38 | 61.38 | 61.38 | -2.03% | 16,136 |
| Mar 23, 2026 | 61.09 | 64.27 | 60.50 | 62.65 | 62.65 | -0.51% | 25,709 |
| Mar 20, 2026 | 63.44 | 65.90 | 62.63 | 62.97 | 62.97 | 1.79% | 16,169 |
| Mar 19, 2026 | 62.27 | 62.63 | 60.04 | 61.86 | 61.86 | -1.01% | 15,058 |
| Mar 18, 2026 | 63.71 | 64.67 | 61.94 | 62.49 | 62.49 | -0.90% | 22,379 |
| Mar 17, 2026 | 61.36 | 63.88 | 60.99 | 63.06 | 63.06 | 3.01% | 12,949 |
| Mar 16, 2026 | 61.75 | 62.60 | 60.46 | 61.21 | 61.21 | 0.57% | 12,435 |
| Mar 13, 2026 | 61.16 | 63.46 | 60.69 | 60.87 | 60.87 | -0.12% | 16,030 |
| Mar 12, 2026 | 61.66 | 61.99 | 59.69 | 60.94 | 60.94 | -0.70% | 9,807 |
| Mar 11, 2026 | 60.95 | 62.57 | 60.38 | 61.37 | 61.37 | -0.47% | 16,373 |
| Mar 10, 2026 | 62.54 | 62.54 | 60.23 | 61.66 | 61.66 | 2.46% | 16,658 |
| Mar 9, 2026 | 61.15 | 61.15 | 58.64 | 60.18 | 60.18 | -1.61% | 26,259 |
| Mar 6, 2026 | 61.85 | 62.83 | 59.46 | 61.17 | 61.17 | 0.56% | 17,164 |
| Mar 5, 2026 | 63.37 | 65.06 | 60.76 | 60.83 | 60.83 | -3.89% | 8,147 |
| Mar 4, 2026 | 60.90 | 63.73 | 60.73 | 63.29 | 63.29 | 3.47% | 23,115 |
| Mar 3, 2026 | 61.41 | 62.42 | 60.38 | 61.17 | 61.17 | -0.13% | 16,702 |
| Mar 2, 2026 | 59.56 | 62.61 | 58.24 | 61.25 | 61.25 | 3.97% | 22,553 |
| Feb 27, 2026 | 60.39 | 60.61 | 58.66 | 58.91 | 58.91 | -2.80% | 17,134 |