Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (SWX:JEDI)
Switzerland · Delayed Price · Currency is CHF 94.78
-6.52 (-6.44%)
At close: Jun 1, 2026
SWX:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 101.92 | 102.66 | 100.06 | 100.48 | - | -0.81% | 4,956 |
| May 29, 2026 | 106.50 | 106.54 | 98.26 | 101.30 | 101.30 | -6.24% | 34,816 |
| May 28, 2026 | 106.64 | 108.22 | 105.98 | 108.04 | 108.04 | 1.26% | 3,598 |
| May 27, 2026 | 107.66 | 110.92 | 104.06 | 106.70 | 106.70 | -1.06% | 32,646 |
| May 26, 2026 | 102.44 | 107.96 | 102.40 | 107.84 | 107.84 | 10.38% | 28,910 |
| May 22, 2026 | 94.97 | 98.27 | 93.68 | 97.70 | 97.70 | 3.99% | 12,627 |
| May 21, 2026 | 93.65 | 94.19 | 92.00 | 93.95 | 93.95 | 2.01% | 5,386 |
| May 20, 2026 | 90.46 | 92.10 | 90.41 | 92.10 | 92.10 | 4.10% | 2,228 |
| May 19, 2026 | 90.80 | 91.79 | 86.84 | 88.47 | 88.47 | -1.18% | 6,402 |
| May 18, 2026 | 88.48 | 92.00 | 88.34 | 89.53 | 89.53 | 1.74% | 11,556 |
| May 15, 2026 | 90.95 | 90.99 | 88.00 | 88.00 | 88.00 | -0.02% | 5,080 |
| May 13, 2026 | 87.03 | 88.64 | 85.94 | 88.02 | 88.02 | 4.79% | 6,755 |
| May 12, 2026 | 85.65 | 86.34 | 84.00 | 84.00 | 84.00 | -2.14% | 5,683 |
| May 11, 2026 | 83.17 | 86.43 | 82.27 | 85.84 | 85.84 | 6.63% | 15,535 |
| May 8, 2026 | 78.15 | 80.50 | 77.80 | 80.50 | 80.50 | 3.63% | 2,514 |
| May 7, 2026 | 79.62 | 80.02 | 77.00 | 77.68 | 77.68 | -0.72% | 1,485 |
| May 6, 2026 | 76.32 | 78.24 | 75.92 | 78.24 | 78.24 | 2.97% | 9,445 |
| May 5, 2026 | 77.49 | 78.25 | 75.98 | 75.98 | 75.98 | -1.50% | 3,552 |
| May 4, 2026 | 77.19 | 77.30 | 76.00 | 77.14 | 77.14 | 1.43% | 1,882 |
| Apr 30, 2026 | 74.16 | 76.05 | 74.05 | 76.05 | 76.05 | 3.78% | 1,113 |
| Apr 29, 2026 | 74.87 | 75.02 | 72.48 | 73.28 | 73.28 | -1.40% | 1,122 |
| Apr 28, 2026 | 75.69 | 75.84 | 74.32 | 74.32 | 74.32 | 1.09% | 1,123 |
| Apr 27, 2026 | 75.73 | 76.06 | 73.52 | 73.52 | 73.52 | -3.54% | 9,969 |
| Apr 24, 2026 | 79.00 | 79.47 | 76.01 | 76.22 | 76.22 | -3.88% | 1,839 |
| Apr 23, 2026 | 80.03 | 80.17 | 79.00 | 79.30 | 79.30 | -2.35% | 21,791 |
| Apr 22, 2026 | 81.60 | 82.84 | 80.70 | 81.21 | 81.21 | -0.33% | 2,839 |
| Apr 21, 2026 | 82.17 | 82.55 | 80.44 | 81.48 | 81.48 | 0.73% | 5,227 |
| Apr 20, 2026 | 81.19 | 82.21 | 80.25 | 80.89 | 80.89 | -2.38% | 4,466 |
| Apr 17, 2026 | 82.96 | 83.11 | 82.23 | 82.86 | 82.86 | 3.56% | 8,122 |
| Apr 16, 2026 | 78.00 | 80.01 | 77.59 | 80.01 | 80.01 | 5.29% | 5,941 |
| Apr 15, 2026 | 76.22 | 76.51 | 75.78 | 75.99 | 75.99 | 0.74% | 3,001 |
| Apr 14, 2026 | 76.92 | 77.76 | 74.83 | 75.43 | 75.43 | -0.62% | 4,393 |
| Apr 13, 2026 | 74.60 | 76.20 | 74.60 | 75.90 | 75.90 | 1.24% | 2,295 |
| Apr 10, 2026 | 74.23 | 74.97 | 73.98 | 74.97 | 74.97 | 0.27% | 1,961 |
| Apr 9, 2026 | 75.64 | 75.64 | 74.60 | 74.77 | 74.77 | -0.49% | 307 |
| Apr 8, 2026 | 77.69 | 78.62 | 75.00 | 75.14 | 75.14 | 4.36% | 10,997 |
| Apr 7, 2026 | 73.21 | 74.35 | 72.00 | 72.00 | 72.00 | -0.33% | 3,029 |
| Apr 2, 2026 | 67.25 | 73.10 | 66.76 | 72.24 | 72.24 | 5.91% | 2,775 |
| Apr 1, 2026 | 67.19 | 68.36 | 66.12 | 68.21 | 68.21 | 7.47% | 2,520 |
| Mar 31, 2026 | 62.03 | 63.47 | 61.46 | 63.47 | 63.47 | 1.41% | 1,543 |
| Mar 30, 2026 | 64.94 | 65.30 | 62.50 | 62.59 | 62.59 | -3.90% | 2,281 |
| Mar 27, 2026 | 67.53 | 67.53 | 65.00 | 65.13 | 65.13 | -5.75% | 531 |
| Mar 26, 2026 | 70.00 | 70.00 | 68.82 | 69.10 | 69.10 | -2.68% | 1,569 |
| Mar 25, 2026 | 67.34 | 71.50 | 67.34 | 71.00 | 71.00 | 7.77% | 5,474 |
| Mar 24, 2026 | 67.03 | 67.03 | 65.88 | 65.88 | 65.88 | -0.33% | 192 |
| Mar 23, 2026 | 64.44 | 67.11 | 63.40 | 66.10 | 66.10 | -0.68% | 2,955 |
| Mar 20, 2026 | 67.18 | 68.07 | 66.55 | 66.55 | 66.55 | 1.99% | 1,376 |
| Mar 19, 2026 | 65.16 | 65.35 | 64.82 | 65.25 | 65.25 | -1.44% | 1,389 |
| Mar 18, 2026 | 67.43 | 67.87 | 66.20 | 66.20 | 66.20 | 0.42% | 2,802 |
| Mar 17, 2026 | 64.35 | 67.02 | 64.33 | 65.92 | 65.92 | 3.27% | 1,025 |