Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (SWX:JEDI)
Switzerland · Delayed Price · Currency is CHF 79.47
+0.17 (0.21%)
Last updated: Apr 24, 2026, 1:29 PM CET
SWX:JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 65.28 | 65.28 | 63.83 | 63.83 | 63.83 | -0.58% | 1,124 |
| Mar 13, 2026 | 64.16 | 64.53 | 64.03 | 64.20 | 64.20 | 1.36% | 196 |
| Mar 12, 2026 | 64.55 | 64.60 | 63.34 | 63.34 | 63.34 | -0.02% | 119 |
| Mar 11, 2026 | 64.11 | 64.11 | 63.35 | 63.35 | 63.35 | -1.31% | 57 |
| Mar 10, 2026 | 64.44 | 64.54 | 63.95 | 64.19 | 64.19 | 3.25% | 727 |
| Mar 9, 2026 | 61.08 | 62.23 | 60.89 | 62.17 | 62.17 | -2.09% | 1,992 |
| Mar 6, 2026 | 64.48 | 64.48 | 63.33 | 63.50 | 63.50 | -0.78% | 209 |
| Mar 5, 2026 | 66.02 | 66.02 | 64.00 | 64.00 | 64.00 | -3.07% | 477 |
| Mar 4, 2026 | 63.65 | 66.03 | 63.65 | 66.03 | 66.03 | 3.87% | 392 |
| Mar 3, 2026 | 64.51 | 64.78 | 63.36 | 63.57 | 63.57 | -2.20% | 940 |
| Mar 2, 2026 | 60.63 | 65.00 | 60.29 | 65.00 | 65.00 | 5.90% | 2,952 |
| Feb 27, 2026 | 63.22 | 63.22 | 61.38 | 61.38 | 61.38 | -2.25% | 1,060 |
| Feb 26, 2026 | 62.91 | 63.11 | 62.79 | 62.79 | 62.79 | -0.22% | 1,092 |
| Feb 25, 2026 | 63.56 | 64.13 | 62.93 | 62.93 | 62.93 | -0.25% | 1,685 |
| Feb 24, 2026 | 62.15 | 63.09 | 62.15 | 63.09 | 63.09 | 1.61% | 487 |
| Feb 23, 2026 | 62.39 | 62.53 | 61.88 | 62.09 | 62.09 | -3.30% | 1,747 |
| Feb 20, 2026 | 64.09 | 64.31 | 63.71 | 64.21 | 64.21 | 1.82% | 2,400 |
| Feb 19, 2026 | 62.95 | 63.30 | 62.27 | 63.06 | 63.06 | -0.55% | 1,228 |
| Feb 18, 2026 | 62.01 | 63.41 | 62.01 | 63.41 | 63.41 | 5.33% | 3,058 |
| Feb 17, 2026 | 60.76 | 60.76 | 59.74 | 60.20 | 60.20 | -1.31% | 473 |
| Feb 16, 2026 | 61.07 | 61.27 | 61.00 | 61.00 | 61.00 | 0.31% | 892 |
| Feb 13, 2026 | 59.55 | 60.90 | 59.35 | 60.81 | 60.81 | 3.75% | 1,001 |
| Feb 12, 2026 | 60.96 | 60.96 | 58.61 | 58.61 | 58.61 | -3.90% | 505 |
| Feb 11, 2026 | 62.64 | 63.70 | 60.99 | 60.99 | 60.99 | -3.28% | 2,596 |