Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (LON:JEDI)
London · Delayed Price · Currency is GBP · Price in USD 81.79
-0.25 (-0.30%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:JEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 82.34 | 82.82 | 81.22 | 81.79 | 81.79 | -0.30% | 37,415 |
| Sep 21, 2026 | 79.71 | 82.06 | 79.69 | 82.04 | 82.04 | 4.99% | 14,204 |
| Sep 18, 2026 | 80.97 | 81.13 | 78.14 | 78.14 | 78.14 | -2.37% | 18,063 |
| Sep 17, 2026 | 78.75 | 80.70 | 78.75 | 80.04 | 80.04 | 2.51% | 32,954 |
| Sep 16, 2026 | 77.70 | 78.29 | 77.14 | 78.08 | 78.08 | 2.19% | 33,458 |
| Sep 15, 2026 | 77.27 | 78.17 | 76.32 | 76.41 | 76.41 | -2.50% | 12,924 |
| Sep 14, 2026 | 77.41 | 78.37 | 76.44 | 78.37 | 78.37 | -0.52% | 58,219 |
| Sep 11, 2026 | 78.50 | 79.37 | 78.28 | 78.78 | 78.78 | -0.44% | 60,564 |
| Sep 10, 2026 | 79.03 | 80.00 | 77.26 | 79.13 | 79.13 | -0.35% | 24,285 |
| Sep 9, 2026 | 82.17 | 82.46 | 79.36 | 79.41 | 79.41 | -3.63% | 28,074 |
| Sep 8, 2026 | 79.98 | 82.40 | 79.54 | 82.40 | 82.40 | 3.00% | 50,427 |
| Sep 7, 2026 | 79.88 | 80.64 | 79.88 | 80.00 | 80.00 | 0.35% | 23,991 |
| Sep 4, 2026 | 79.97 | 80.68 | 79.40 | 79.72 | 79.72 | 0.83% | 42,874 |
| Sep 3, 2026 | 78.76 | 79.94 | 78.71 | 79.06 | 79.06 | 1.15% | 59,481 |
| Sep 2, 2026 | 77.00 | 78.49 | 76.69 | 78.16 | 78.16 | 0.41% | 79,917 |
| Sep 1, 2026 | 79.77 | 79.89 | 77.70 | 77.84 | 77.84 | -4.29% | 70,435 |
| Aug 28, 2026 | 82.81 | 82.81 | 81.25 | 81.33 | 81.33 | -1.03% | 13,834 |
| Aug 27, 2026 | 82.29 | 82.44 | 81.52 | 82.18 | 82.18 | 0.92% | 38,380 |
| Aug 26, 2026 | 82.54 | 82.96 | 81.43 | 81.43 | 81.43 | -1.34% | 40,378 |
| Aug 25, 2026 | 83.04 | 83.75 | 81.90 | 82.54 | 82.54 | -0.47% | 22,209 |
| Aug 24, 2026 | 84.50 | 84.82 | 82.42 | 82.93 | 82.93 | -3.44% | 39,150 |
| Aug 21, 2026 | 85.44 | 86.33 | 84.68 | 85.88 | 85.88 | 1.71% | 43,421 |
| Aug 20, 2026 | 87.61 | 87.61 | 84.44 | 84.44 | 84.44 | -3.39% | 19,859 |
| Aug 19, 2026 | 88.20 | 89.00 | 85.90 | 87.40 | 87.40 | -1.94% | 46,277 |
| Aug 18, 2026 | 90.96 | 90.96 | 88.60 | 89.13 | 89.13 | -3.32% | 21,431 |
| Aug 17, 2026 | 92.41 | 93.30 | 91.71 | 92.19 | 92.19 | 1.71% | 11,891 |
| Aug 14, 2026 | 91.45 | 93.00 | 90.64 | 90.64 | 90.64 | -2.02% | 11,490 |
| Aug 13, 2026 | 92.25 | 92.90 | 90.65 | 92.51 | 92.51 | 1.43% | 34,477 |
| Aug 12, 2026 | 90.89 | 92.40 | 90.64 | 91.21 | 91.21 | 2.22% | 18,994 |
| Aug 11, 2026 | 88.12 | 89.63 | 87.45 | 89.23 | 89.23 | -0.06% | 22,970 |
| Aug 10, 2026 | 90.54 | 91.20 | 89.25 | 89.28 | 89.28 | 0.12% | 25,604 |
| Aug 7, 2026 | 87.00 | 89.17 | 86.94 | 89.17 | 89.17 | 1.49% | 28,109 |
| Aug 6, 2026 | 85.50 | 89.69 | 84.89 | 87.86 | 87.86 | 2.02% | 15,336 |
| Aug 5, 2026 | 87.11 | 87.32 | 85.24 | 86.12 | 86.12 | -0.05% | 40,567 |
| Aug 4, 2026 | 83.16 | 86.22 | 83.16 | 86.16 | 86.16 | 5.58% | 15,477 |
| Aug 3, 2026 | 79.67 | 81.85 | 77.85 | 81.61 | 81.61 | 4.82% | 16,164 |
| Jul 31, 2026 | 78.88 | 80.17 | 76.97 | 77.86 | 77.86 | 1.01% | 61,872 |
| Jul 30, 2026 | 74.70 | 77.70 | 74.00 | 77.08 | 77.08 | 2.07% | 23,222 |
| Jul 29, 2026 | 77.53 | 77.84 | 75.51 | 75.52 | 75.52 | -2.81% | 22,280 |
| Jul 28, 2026 | 78.83 | 79.06 | 75.60 | 77.70 | 77.70 | -1.08% | 31,270 |
| Jul 27, 2026 | 80.05 | 80.74 | 78.43 | 78.55 | 78.55 | -0.85% | 24,820 |
| Jul 24, 2026 | 80.95 | 81.80 | 78.46 | 79.23 | 79.23 | -1.69% | 35,008 |
| Jul 23, 2026 | 82.03 | 82.42 | 80.15 | 80.59 | 80.59 | -3.03% | 44,987 |
| Jul 22, 2026 | 82.75 | 83.68 | 82.12 | 83.11 | 83.11 | 0.80% | 36,382 |
| Jul 21, 2026 | 80.32 | 82.45 | 79.82 | 82.45 | 82.45 | 3.88% | 24,043 |
| Jul 20, 2026 | 80.03 | 81.36 | 79.37 | 79.37 | 79.37 | -0.61% | 27,977 |
| Jul 17, 2026 | 78.57 | 80.27 | 77.14 | 79.86 | 79.86 | -1.52% | 128,275 |
| Jul 16, 2026 | 84.33 | 84.33 | 80.69 | 81.09 | 81.09 | -5.21% | 15,401 |
| Jul 15, 2026 | 87.02 | 87.77 | 85.21 | 85.55 | 85.55 | -2.09% | 73,513 |
| Jul 14, 2026 | 85.48 | 88.12 | 85.20 | 87.38 | 87.38 | 0.70% | 74,465 |