Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (LON:JEDI)
London · Delayed Price · Currency is GBP · Price in USD 115.26
+0.60 (0.52%)
Last updated: May 19, 2026, 10:30 AM GMT
LON:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 110.82 | 118.74 | 110.82 | 114.66 | 114.66 | 2.32% | 85,176 |
| May 15, 2026 | 115.72 | 115.72 | 111.22 | 112.06 | 112.06 | -2.83% | 117,871 |
| May 14, 2026 | 112.56 | 115.36 | 111.32 | 115.32 | 115.32 | 2.27% | 35,381 |
| May 13, 2026 | 112.00 | 113.62 | 109.14 | 112.76 | 112.76 | 4.76% | 78,897 |
| May 12, 2026 | 110.74 | 111.50 | 107.02 | 107.64 | 107.64 | -3.36% | 36,648 |
| May 11, 2026 | 106.70 | 111.38 | 106.04 | 111.38 | 111.38 | 6.85% | 45,410 |
| May 8, 2026 | 100.34 | 104.32 | 99.07 | 104.24 | 104.24 | 4.62% | 107,953 |
| May 7, 2026 | 102.32 | 102.62 | 99.25 | 99.64 | 99.64 | -0.78% | 21,979 |
| May 6, 2026 | 97.51 | 100.94 | 96.72 | 100.42 | 100.42 | 1.86% | 148,724 |
| May 5, 2026 | 98.79 | 100.18 | 96.39 | 98.59 | 98.59 | 0.63% | 42,787 |
| May 1, 2026 | 98.66 | 98.98 | 97.04 | 97.97 | 97.97 | 0.77% | 7,834 |
| Apr 30, 2026 | 93.70 | 97.35 | 93.40 | 97.22 | 97.22 | 5.03% | 19,629 |
| Apr 29, 2026 | 94.88 | 94.88 | 91.49 | 92.56 | 92.56 | -1.72% | 28,760 |
| Apr 28, 2026 | 96.10 | 96.10 | 93.68 | 94.18 | 94.18 | 0.22% | 76,574 |
| Apr 27, 2026 | 96.34 | 97.04 | 93.45 | 93.97 | 93.97 | -3.32% | 71,218 |
| Apr 24, 2026 | 100.20 | 100.82 | 96.70 | 97.20 | 97.20 | -4.31% | 18,531 |
| Apr 23, 2026 | 101.96 | 102.30 | 99.53 | 101.58 | 101.58 | -1.57% | 36,373 |
| Apr 22, 2026 | 104.32 | 106.40 | 102.74 | 103.20 | 103.20 | -0.98% | 101,168 |
| Apr 21, 2026 | 105.46 | 106.22 | 103.02 | 104.22 | 104.22 | -0.36% | 83,703 |
| Apr 20, 2026 | 103.10 | 106.12 | 102.36 | 104.60 | 104.60 | -1.15% | 56,461 |
| Apr 17, 2026 | 105.80 | 107.66 | 104.84 | 105.82 | 105.82 | 3.12% | 59,124 |
| Apr 16, 2026 | 99.68 | 102.98 | 99.50 | 102.62 | 102.62 | 5.57% | 25,402 |
| Apr 15, 2026 | 96.97 | 98.26 | 96.61 | 97.21 | 97.21 | -0.09% | 81,242 |
| Apr 14, 2026 | 98.32 | 99.65 | 95.96 | 97.30 | 97.30 | 0.91% | 68,409 |
| Apr 13, 2026 | 94.36 | 97.24 | 94.24 | 96.42 | 96.42 | 1.81% | 21,767 |
| Apr 10, 2026 | 93.87 | 96.08 | 93.50 | 94.71 | 94.71 | -0.31% | 20,130 |
| Apr 9, 2026 | 95.42 | 96.08 | 93.68 | 95.00 | 95.00 | -1.37% | 25,952 |
| Apr 8, 2026 | 98.65 | 99.89 | 94.50 | 96.32 | 96.32 | 5.86% | 90,393 |
| Apr 7, 2026 | 91.61 | 93.25 | 89.08 | 90.99 | 90.99 | 0.19% | 29,919 |
| Apr 2, 2026 | 84.66 | 91.72 | 83.02 | 90.82 | 90.82 | 5.74% | 33,206 |
| Apr 1, 2026 | 83.64 | 86.36 | 82.87 | 85.89 | 85.89 | 8.71% | 67,291 |
| Mar 31, 2026 | 78.49 | 80.09 | 76.94 | 79.01 | 79.01 | -0.35% | 26,303 |
| Mar 30, 2026 | 81.38 | 81.47 | 77.79 | 79.29 | 79.29 | -2.94% | 27,735 |
| Mar 27, 2026 | 86.55 | 86.55 | 81.32 | 81.69 | 81.69 | -4.11% | 42,709 |
| Mar 26, 2026 | 88.10 | 88.10 | 85.04 | 85.19 | 85.19 | -5.71% | 28,969 |
| Mar 25, 2026 | 84.74 | 90.38 | 84.74 | 90.35 | 90.35 | 8.92% | 54,659 |
| Mar 24, 2026 | 85.28 | 85.60 | 82.67 | 82.95 | 82.95 | -2.65% | 15,329 |
| Mar 23, 2026 | 81.03 | 85.53 | 80.49 | 85.21 | 85.21 | 1.22% | 21,662 |
| Mar 20, 2026 | 85.22 | 87.68 | 84.15 | 84.18 | 84.18 | 1.42% | 41,297 |
| Mar 19, 2026 | 82.95 | 83.07 | 80.69 | 83.00 | 83.00 | -1.28% | 9,306 |
| Mar 18, 2026 | 85.82 | 86.34 | 83.80 | 84.08 | 84.08 | -0.08% | 40,793 |
| Mar 17, 2026 | 81.43 | 85.21 | 81.40 | 84.15 | 84.15 | 3.37% | 32,397 |
| Mar 16, 2026 | 80.69 | 82.77 | 80.69 | 81.41 | 81.41 | 0.78% | 12,647 |
| Mar 13, 2026 | 81.27 | 82.48 | 80.49 | 80.78 | 80.78 | -0.74% | 5,543 |
| Mar 12, 2026 | 82.34 | 83.00 | 80.00 | 81.39 | 81.39 | -2.18% | 9,993 |
| Mar 11, 2026 | 82.44 | 83.93 | 81.17 | 83.20 | 83.20 | 1.66% | 15,414 |
| Mar 10, 2026 | 84.27 | 84.27 | 81.80 | 81.84 | 81.84 | 1.40% | 29,680 |
| Mar 9, 2026 | 79.17 | 80.71 | 78.04 | 80.71 | 80.71 | -1.79% | 45,501 |
| Mar 6, 2026 | 81.00 | 83.75 | 79.70 | 82.18 | 82.18 | 1.49% | 20,054 |
| Mar 5, 2026 | 85.10 | 85.29 | 80.97 | 80.97 | 80.97 | -4.23% | 13,505 |