VanEck ETFs NV Historical Data - NTM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
VanEck ETFs NV (NTM)
VanEck ETFs NV (NTM) Historical

VanEck ETFs NV (NTM)

70.70

0.16

( 0.23% )

Updated: 06:30:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736357400	70.54	-0.15	-0.21	70.63	71.4	70.5	209
1736271000	70.69	-1.19	-1.66	71.61	71.61	70.69	1608
1736184600	71.88	0.55	0.77	71.85	71.88	71.51	901
1735925400	71.33	0.11	0.15	71.9	71.9	70.98	1078
1735839000	71.22	-0.34	-0.48	71.41	71.41	70.72	674
1735666200	71.56	1	1.42	70.92	71.56	70.92	22
1735579800	70.56	-0.03	-0.04	70.28	71.11	70.28	865
1735320600	70.59	-0.83	-1.16	71.98	71.98	70.28	1146
1735061400	71.42	1.06	1.51	71.42	71.42	71.42	142
1734975000	70.36	-0.07	-0.10	70.46	70.96	70.3	1333
1734715800	70.43	-0.76	-1.07	70.07	70.55	70.07	2717
1734629400	71.19	-0.5	-0.70	70.09	71.19	70.09	624
1734543000	71.69	0.44	0.62	70.98	71.7	70.98	2047
1734456600	71.25	-0.24	-0.34	71.25	71.78	71.25	2001
1734370200	71.49	-0.1	-0.14	71	71.96	71	98
1734111000	71.59	-0.88	-1.21	72.67	72.67	71.52	2149
1734024600	72.47	0.05	0.07	72.1	72.77	72.1	261
1733938200	72.42	0	0.00	71.8	72.44	71.6	706
1733851800	72.42	-0.3	-0.41	71.9	72.46	71.69	1317
1733765400	72.72	0.64	0.89	72.32	72.72	71.94	497
1733506200	72.08	-0.65	-0.89	72.2	72.73	71.9	1334
1733419800	72.73	-0.37	-0.51	72.83	72.83	71.92	260
1733333400	73.1	-0.11	-0.15	72.84	73.1	72.11	1446
1733247000	73.21	1.12	1.55	72.45	73.21	72.4	164
1733160600	72.09	-0.5	-0.69	72.5	72.5	71.95	67
1732901400	72.59	0.23	0.32	72.16	72.59	71.82	456
1732815000	72.36	0.37	0.51	72.56	72.56	71.63	230
1732728600	71.99	0.4	0.56	71.66	72.27	71.51	423
1732642200	71.59	-0.69	-0.95	72.49	72.49	71.59	242
1732555800	72.28	0.68	0.95	71.6	72.42	71.6	185
1732296600	71.6	0.8	1.13	71.2	71.6	71.2	340
1732210200	70.8	-0.37	-0.52	70.73	71.2	70.73	218
1732123800	71.17	0.19	0.27	71.1	71.17	70.78	112
1732037400	70.98	-0.32	-0.45	70.98	70.98	70.98	0
1731951000	71.3	0.02	0.03	71.28	71.45	70.67	549
1731691800	71.28	-0.36	-0.50	71	71.46	71	202
1731605400	71.64	0.18	0.25	70.6	71.64	70.6	392
1731519000	71.46	-0.34	-0.47	71.72	71.72	71.46	62
1731432600	71.8	0.56	0.79	71.57	71.91	71.32	189
1731346200	71.24	0.63	0.89	70.99	71.83	70.99	367
1731087000	70.61	0.18	0.26	70.61	71.27	70.39	179
1731000600	70.43	-0.24	-0.34	70.76	70.76	70.43	30
1730914200	70.67	0.63	0.90	70.97	70.97	70.67	66
1730827800	70.04	-0.23	-0.33	70.04	70.04	70.04	0
1730741400	70.27	-0.21	-0.30	70.52	70.52	69.73	2720
1730482200	70.48	0.68	0.97	70	70.52	70	65
1730395800	69.8	-1.09	-1.54	71.27	71.27	69.65	391
1730309400	70.89	0.75	1.07	70.75	70.9	70.75	2
1730223000	70.14	-0.85	-1.20	71.16	71.16	70.14	960
1730136600	70.99	-0.11	-0.15	70.07	70.99	70.07	363
1729873800	71.1	0.2	0.28	70.48	71.51	70.48	46
1729787400	70.9	-0.06	-0.08	70.8	71.21	70.7	379
1729701000	70.96	0.72	1.03	71	71.06	70.36	1180
1729614600	70.24	-0.52	-0.73	71.04	71.36	70.24	55
1729528200	70.76	-0.63	-0.88	71.8	71.8	70.75	917
1729269000	71.39	0.39	0.55	70.85	71.39	70.85	48
1729182600	71	0.01	0.01	70.7	71	70.7	212
1729096200	70.99	0.34	0.48	70.1	70.99	70.1	272
1729009800	70.65	0.25	0.36	70.65	70.65	70.31	772
1728923400	70.4	-0.39	-0.55	70.1	70.4	70.1	855
1728664200	70.79	0.74	1.06	70.62	71	70.49	326
1728577800	70.05	-0.25	-0.36	70.6	70.62	70.05	12
1728491400	70.3	-0.34	-0.48	69.69	70.3	69.69	466

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions