Vaneck Circular Economy UCITS ETF (LON:REUS)
London · Delayed Price · Currency is GBP · Price in USD 25.77
+0.30 (1.17%)
Last updated: Aug 8, 2025
LON:REUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.45% | - |
| Aug 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.46% | - |
| Aug 11, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.52% | - |
| Aug 8, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.17% | - |
| Aug 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.71% | - |
| Aug 6, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.50% | - |
| Aug 5, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.81% | - |
| Aug 4, 2025 | 25.24 | 25.32 | 25.24 | 25.33 | 25.33 | 1.03% | 540 |
| Aug 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.36% | - |
| Jul 31, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.00% | - |
| Jul 30, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.03% | - |
| Jul 29, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.12% | - |
| Jul 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.41% | - |
| Jul 25, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.43% | - |
| Jul 24, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.02% | - |
| Jul 23, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.69% | - |
| Jul 22, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.15% | - |
| Jul 21, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.89% | - |
| Jul 18, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.22% | - |
| Jul 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.43% | - |
| Jul 16, 2025 | 25.79 | 25.79 | 25.79 | 25.74 | 25.74 | -1.02% | 10 |
| Jul 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.05% | - |
| Jul 14, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.44% | - |
| Jul 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.63% | - |
| Jul 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.97% | - |
| Jul 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.01% | - |
| Jul 8, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.27% | - |
| Jul 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.56% | 1,470 |
| Jul 4, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.27% | - |
| Jul 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.74% | - |
| Jul 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.52% | - |
| Jul 1, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.10% | - |
| Jun 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% | - |
| Jun 27, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.20% | - |
| Jun 26, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.94% | - |
| Jun 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.98% | - |
| Jun 24, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.38% | - |
| Jun 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.84% | - |
| Jun 20, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.89% | - |
| Jun 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.72% | - |
| Jun 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | - |
| Jun 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.86% | - |
| Jun 16, 2025 | 25.55 | 25.55 | 25.55 | 25.53 | 25.53 | 0.58% | 5,575 |
| Jun 13, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.46% | - |
| Jun 12, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.15% | - |
| Jun 11, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.22% | - |
| Jun 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.20% | - |
| Jun 9, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.21% | - |
| Jun 6, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.22% | - |
| Jun 5, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.07% | - |