Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (LON:JEDI)
London · Delayed Price · Currency is GBP · Price in USD 54.48
-0.41 (-0.75%)
At close: Sep 2, 2025
LON:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 55.25 | 55.26 | 53.67 | 54.48 | 54.48 | -0.75% | 3,636 |
| Sep 1, 2025 | 55.00 | 55.29 | 54.77 | 54.89 | 54.89 | 1.12% | 9,149 |
| Aug 29, 2025 | 54.59 | 54.65 | 53.66 | 54.28 | 54.28 | 0.06% | 3,207 |
| Aug 28, 2025 | 54.95 | 55.05 | 54.15 | 54.25 | 54.25 | -0.84% | 14,964 |
| Aug 27, 2025 | 53.89 | 55.29 | 53.89 | 54.71 | 54.71 | 0.78% | 4,601 |
| Aug 26, 2025 | 50.23 | 54.82 | 49.82 | 54.29 | 54.29 | 9.61% | 22,763 |
| Aug 22, 2025 | 47.33 | 49.53 | 47.33 | 49.53 | 49.53 | 4.30% | 3,491 |
| Aug 21, 2025 | 47.42 | 47.86 | 46.99 | 47.49 | 47.49 | 0.42% | 2,710 |
| Aug 20, 2025 | 47.50 | 47.57 | 46.32 | 47.29 | 47.29 | -2.41% | 4,497 |
| Aug 19, 2025 | 49.48 | 49.49 | 48.27 | 48.46 | 48.46 | -3.24% | 1,923 |
| Aug 18, 2025 | 50.51 | 50.52 | 49.13 | 50.08 | 50.08 | 1.95% | 960 |
| Aug 15, 2025 | 50.12 | 50.12 | 48.86 | 49.12 | 49.12 | -0.01% | 2,390 |
| Aug 14, 2025 | 50.18 | 50.18 | 49.19 | 49.13 | 49.13 | -1.40% | 1,258 |
| Aug 13, 2025 | 49.56 | 50.06 | 49.52 | 49.82 | 49.82 | 0.37% | 2,804 |
| Aug 12, 2025 | 49.22 | 49.95 | 48.90 | 49.64 | 49.64 | 2.52% | 7,229 |
| Aug 11, 2025 | 49.27 | 49.28 | 48.20 | 48.41 | 48.41 | -0.90% | 2,765 |
| Aug 8, 2025 | 49.12 | 49.50 | 48.68 | 48.86 | 48.86 | -0.67% | 2,129 |
| Aug 7, 2025 | 50.70 | 50.70 | 49.19 | 49.19 | 49.19 | -3.06% | 4,475 |
| Aug 6, 2025 | 50.48 | 51.19 | 49.87 | 50.74 | 50.74 | 1.22% | 2,190 |
| Aug 5, 2025 | 50.16 | 50.79 | 49.74 | 50.13 | 50.13 | 1.26% | 5,243 |
| Aug 4, 2025 | 48.36 | 49.97 | 48.35 | 49.51 | 49.51 | 1.71% | 5,371 |
| Aug 1, 2025 | 49.03 | 49.24 | 47.27 | 48.68 | 48.68 | -1.22% | 9,716 |
| Jul 31, 2025 | 48.85 | 49.78 | 48.85 | 49.28 | 49.28 | -0.31% | 5,195 |
| Jul 30, 2025 | 48.55 | 49.54 | 48.54 | 49.43 | 49.43 | 2.34% | 9,444 |
| Jul 29, 2025 | 49.46 | 50.07 | 48.30 | 48.30 | 48.30 | -2.98% | 5,408 |
| Jul 28, 2025 | 50.89 | 50.98 | 49.60 | 49.79 | 49.79 | -0.87% | 6,554 |
| Jul 25, 2025 | 50.95 | 50.95 | 49.66 | 50.22 | 50.22 | -2.41% | 5,465 |
| Jul 24, 2025 | 52.50 | 52.51 | 51.22 | 51.46 | 51.46 | -0.69% | 10,175 |
| Jul 23, 2025 | 50.88 | 52.33 | 50.88 | 51.82 | 51.82 | 2.37% | 19,297 |
| Jul 22, 2025 | 51.30 | 51.59 | 49.52 | 50.62 | 50.62 | -4.09% | 17,606 |
| Jul 21, 2025 | 52.82 | 53.08 | 52.24 | 52.78 | 52.78 | 1.31% | 4,469 |
| Jul 18, 2025 | 53.63 | 53.63 | 51.72 | 52.10 | 52.10 | -0.03% | 3,753 |
| Jul 17, 2025 | 50.52 | 52.27 | 50.27 | 52.12 | 52.12 | 5.63% | 4,731 |
| Jul 16, 2025 | 49.77 | 50.23 | 49.34 | 49.34 | 49.34 | -1.01% | 10,702 |
| Jul 15, 2025 | 49.71 | 50.02 | 49.42 | 49.84 | 49.84 | 1.16% | 4,129 |
| Jul 14, 2025 | 48.23 | 49.49 | 48.01 | 49.27 | 49.27 | 0.74% | 2,783 |
| Jul 11, 2025 | 48.87 | 49.11 | 48.59 | 48.91 | 48.91 | 0.15% | 2,034 |
| Jul 10, 2025 | 48.85 | 49.13 | 48.67 | 48.84 | 48.84 | -0.02% | 1,692 |
| Jul 9, 2025 | 49.11 | 49.39 | 48.44 | 48.85 | 48.85 | 1.24% | 8,720 |
| Jul 8, 2025 | 48.99 | 49.11 | 48.14 | 48.25 | 48.25 | 0.35% | 15,704 |
| Jul 7, 2025 | 48.67 | 49.51 | 47.71 | 48.08 | 48.08 | 1.13% | 7,463 |
| Jul 4, 2025 | 47.95 | 47.97 | 47.09 | 47.54 | 47.54 | -0.92% | 3,485 |
| Jul 3, 2025 | 47.66 | 47.99 | 47.31 | 47.99 | 47.99 | 2.37% | 5,778 |
| Jul 2, 2025 | 46.72 | 47.33 | 46.17 | 46.88 | 46.88 | 1.06% | 22,372 |
| Jul 1, 2025 | 47.04 | 47.19 | 46.08 | 46.39 | 46.39 | -1.27% | 4,667 |
| Jun 30, 2025 | 47.91 | 48.06 | 46.96 | 46.98 | 46.98 | -2.60% | 11,672 |
| Jun 27, 2025 | 47.34 | 48.24 | 46.97 | 48.24 | 48.24 | 3.60% | 17,142 |
| Jun 26, 2025 | 45.71 | 46.70 | 45.31 | 46.56 | 46.56 | 2.53% | 2,376 |
| Jun 25, 2025 | 45.73 | 45.73 | 45.12 | 45.41 | 45.41 | -0.43% | 3,514 |
| Jun 24, 2025 | 45.75 | 45.77 | 45.27 | 45.61 | 45.61 | 3.28% | 8,883 |