Vaneck Vectors UCITS ETFs PLC - Vaneck Vectors Space Innovators UCITS ETF (SWX:JEDI)
Switzerland · Delayed Price · Currency is CHF 67.22
+0.03 (0.04%)
At close: Sep 23, 2026
SWX:JEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 67.91 | 68.03 | 67.22 | 67.22 | 67.22 | 0.04% | 2,297 |
| Sep 22, 2026 | 67.52 | 67.72 | 67.00 | 67.19 | 67.19 | 1.93% | 2,424 |
| Sep 21, 2026 | 65.61 | 65.92 | 65.61 | 65.92 | 65.92 | 1.42% | 2,669 |
| Sep 18, 2026 | 66.78 | 66.78 | 65.00 | 65.00 | 65.00 | -0.96% | 286 |
| Sep 17, 2026 | 65.00 | 66.36 | 65.00 | 65.63 | 65.63 | 3.01% | 2,536 |
| Sep 16, 2026 | 63.61 | 63.75 | 63.50 | 63.71 | 63.71 | 1.77% | 4,025 |
| Sep 15, 2026 | 63.20 | 63.51 | 62.60 | 62.60 | 62.60 | -1.65% | 5,697 |
| Sep 14, 2026 | 63.44 | 63.65 | 62.76 | 63.65 | 63.65 | -0.67% | 6,303 |
| Sep 11, 2026 | 64.02 | 64.54 | 63.99 | 64.08 | 64.08 | -0.57% | 239 |
| Sep 10, 2026 | 64.15 | 64.45 | 62.80 | 64.45 | 64.45 | 0.09% | 1,104 |
| Sep 9, 2026 | 66.39 | 66.47 | 64.39 | 64.39 | 64.39 | -3.27% | 714 |
| Sep 8, 2026 | 64.74 | 66.57 | 64.49 | 66.57 | 66.57 | 2.37% | 981 |
| Sep 7, 2026 | 64.64 | 65.27 | 64.64 | 65.03 | 65.03 | 0.84% | 95 |
| Sep 4, 2026 | 64.62 | 65.10 | 64.49 | 64.49 | 64.49 | 0.88% | 590 |
| Sep 3, 2026 | 63.90 | 64.19 | 63.90 | 63.93 | 63.93 | 0.38% | 4,510 |
| Sep 2, 2026 | 63.38 | 63.69 | 62.56 | 63.69 | 63.69 | 0.87% | 2,182 |
| Sep 1, 2026 | 64.43 | 64.43 | 63.00 | 63.14 | 63.14 | -1.73% | 7,512 |
| Aug 31, 2026 | 64.35 | 64.54 | 64.20 | 64.25 | 64.25 | -2.46% | 2,843 |
| Aug 28, 2026 | 66.74 | 66.78 | 65.57 | 65.87 | 65.87 | -0.21% | 3,051 |
| Aug 27, 2026 | 66.43 | 66.43 | 65.64 | 66.01 | 66.01 | 0.05% | 3,463 |
| Aug 26, 2026 | 66.38 | 66.81 | 65.86 | 65.98 | 65.98 | -0.38% | 2,310 |
| Aug 25, 2026 | 66.71 | 67.33 | 65.88 | 66.23 | 66.23 | -0.62% | 4,312 |
| Aug 24, 2026 | 67.72 | 68.08 | 66.20 | 66.64 | 66.64 | -3.53% | 1,904 |
| Aug 21, 2026 | 68.44 | 69.08 | 68.30 | 69.08 | 69.08 | 2.49% | 8,158 |
| Aug 20, 2026 | 69.99 | 69.99 | 67.40 | 67.40 | 67.40 | -3.67% | 1,064 |
| Aug 19, 2026 | 71.49 | 71.61 | 69.17 | 69.97 | 69.97 | -3.13% | 10,670 |
| Aug 18, 2026 | 73.18 | 73.38 | 71.43 | 72.23 | 72.23 | -3.20% | 4,013 |
| Aug 17, 2026 | 75.02 | 76.03 | 74.27 | 74.62 | 74.62 | 1.43% | 5,889 |
| Aug 14, 2026 | 74.36 | 75.57 | 73.57 | 73.57 | 73.57 | -1.63% | 2,388 |
| Aug 13, 2026 | 75.60 | 75.60 | 73.91 | 74.79 | 74.79 | 1.07% | 5,560 |
| Aug 12, 2026 | 73.74 | 74.89 | 73.57 | 74.00 | 74.00 | 2.21% | 2,181 |
| Aug 11, 2026 | 71.54 | 72.40 | 71.05 | 72.40 | 72.40 | -0.64% | 4,628 |
| Aug 10, 2026 | 73.18 | 73.68 | 72.56 | 72.87 | 72.87 | 2.19% | 1,900 |
| Aug 7, 2026 | 70.50 | 72.04 | 70.50 | 71.31 | 71.31 | -0.89% | 2,412 |
| Aug 6, 2026 | 69.24 | 71.95 | 68.77 | 71.95 | 71.95 | 3.53% | 2,034 |
| Aug 5, 2026 | 70.50 | 70.69 | 69.50 | 69.50 | 69.50 | -0.36% | 3,165 |
| Aug 4, 2026 | 67.59 | 69.75 | 67.59 | 69.75 | 69.75 | 5.27% | 1,703 |
| Aug 3, 2026 | 64.81 | 66.44 | 63.86 | 66.26 | 66.26 | 5.17% | 3,746 |
| Jul 31, 2026 | 63.65 | 64.64 | 63.00 | 63.00 | 63.00 | 1.79% | 4,405 |
| Jul 30, 2026 | 60.71 | 62.73 | 60.47 | 61.89 | 61.89 | -0.24% | 10,646 |
| Jul 29, 2026 | 63.47 | 63.75 | 61.87 | 62.04 | 62.04 | -2.93% | 3,481 |
| Jul 28, 2026 | 64.68 | 64.68 | 61.93 | 63.91 | 63.91 | -1.48% | 3,559 |
| Jul 27, 2026 | 65.26 | 65.75 | 64.29 | 64.87 | 64.87 | 0.73% | 1,457 |
| Jul 24, 2026 | 66.11 | 66.87 | 64.00 | 64.40 | 64.40 | -1.80% | 7,216 |
| Jul 23, 2026 | 66.71 | 67.22 | 65.58 | 65.58 | 65.58 | -2.93% | 1,023 |
| Jul 22, 2026 | 67.31 | 68.00 | 66.72 | 67.56 | 67.56 | 0.82% | 5,343 |
| Jul 21, 2026 | 65.00 | 67.07 | 64.80 | 67.01 | 67.01 | 4.04% | 4,218 |
| Jul 20, 2026 | 64.74 | 65.66 | 64.41 | 64.41 | 64.41 | -0.83% | 3,183 |
| Jul 17, 2026 | 63.37 | 64.95 | 62.25 | 64.95 | 64.95 | -0.57% | 13,319 |
| Jul 16, 2026 | 67.84 | 67.84 | 65.15 | 65.32 | 65.32 | -5.18% | 9,033 |