S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NTM VanEck ETFs NV

67.93

-0.07 (-0.10%)

May 24 2024 - Closed

Delayed by 15 minutes

NTM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	67.93	-0.07	-0.10%	67.92	67.93	67.90	259
May 23 2024	68.00	-0.30	-0.44%	68.19	68.30	68.00	46
May 22 2024	68.30	0.05	0.07%	68.09	68.30	68.01	223
May 21 2024	68.25	0.08	0.12%	68.03	68.44	68.03	653
May 20 2024	68.17	-0.22	-0.32%	68.24	68.53	68.05	100
May 17 2024	68.39	-0.18	-0.26%	67.80	68.47	67.80	1,107
May 16 2024	68.57	0.06	0.09%	68.54	68.57	68.17	263
May 15 2024	68.51	0.56	0.82%	67.94	68.51	67.84	121
May 14 2024	67.95	0.33	0.49%	67.86	67.95	67.86	19
May 13 2024	67.62	-0.08	-0.12%	67.70	68.03	67.62	1,258
May 10 2024	67.70	-0.10	-0.15%	67.80	68.11	67.70	609
May 09 2024	67.80	-0.20	-0.29%	67.69	67.80	67.53	152
May 08 2024	68.00	0.01	0.01%	67.82	68.00	67.82	50
May 07 2024	67.99	-0.01	-0.01%	67.93	67.99	67.62	235
May 06 2024	68.00	0.39	0.58%	67.89	68.18	67.12	531
May 03 2024	67.61	0.60	0.90%	67.10	67.61	66.86	233
May 02 2024	67.01	0.11	0.16%	66.68	67.08	66.63	453
Apr 30 2024	66.90	-0.51	-0.76%	67.00	67.15	66.90	388
Apr 29 2024	67.41	0.63	0.94%	66.96	67.45	66.96	796
Apr 26 2024	66.78	0.22	0.33%	66.69	66.78	66.69	5
Apr 25 2024	66.56	-0.56	-0.83%	66.96	66.96	66.53	318
Apr 24 2024	67.12	-0.03	-0.04%	66.84	67.12	66.80	105
Apr 23 2024	67.15	0.77	1.16%	66.71	67.15	66.57	979
Apr 22 2024	66.38	0.19	0.29%	66.33	66.72	66.33	295
Apr 19 2024	66.19	-0.55	-0.82%	66.10	66.56	66.05	198
Apr 18 2024	66.74	-0.17	-0.25%	66.82	66.82	66.36	292
Apr 17 2024	66.91	0.45	0.68%	66.61	66.91	66.61	722
Apr 16 2024	66.46	-0.85	-1.26%	67.02	67.02	66.46	1,398
Apr 15 2024	67.31	-0.06	-0.09%	67.42	67.71	67.31	2,333
Apr 12 2024	67.37	0.27	0.40%	67.51	67.95	67.35	937
Apr 11 2024	67.10	-0.10	-0.15%	67.44	67.44	67.10	1,376
Apr 10 2024	67.20	-0.38	-0.56%	67.70	68.00	67.20	563
Apr 09 2024	67.58	0.14	0.21%	67.48	67.58	67.48	2,205
Apr 08 2024	67.44	0.10	0.15%	67.51	67.51	67.36	2,288
Apr 05 2024	67.34	-0.99	-1.45%	67.81	67.82	67.34	5,702
Apr 04 2024	68.33	0.37	0.54%	67.97	68.33	67.70	913
Apr 03 2024	67.96	-0.08	-0.12%	68.18	68.18	67.75	134
Apr 02 2024	68.04	-0.57	-0.83%	68.52	68.52	67.65	178
Mar 28 2024	68.61	0.32	0.47%	68.31	68.61	68.07	835
Mar 27 2024	68.29	0.21	0.31%	67.89	68.30	67.79	168
Mar 26 2024	68.08	0.63	0.93%	67.99	68.17	67.82	1,167
Mar 25 2024	67.45	-0.23	-0.34%	67.56	67.56	67.40	253
Mar 22 2024	67.68	0.11	0.16%	67.99	67.99	67.67	286
Mar 21 2024	67.57	0.37	0.55%	67.40	67.63	67.40	741
Mar 20 2024	67.20	0.20	0.30%	67.00	67.20	67.00	793
Mar 19 2024	67.00	0.04	0.06%	66.96	67.00	66.96	488
Mar 18 2024	66.96	0.28	0.42%	66.81	67.11	66.81	255
Mar 15 2024	66.68	-0.13	-0.19%	66.81	67.26	66.68	725
Mar 14 2024	66.81	-0.56	-0.83%	67.11	67.52	66.81	743
Mar 13 2024	67.37	-0.07	-0.10%	67.58	67.58	67.10	211
Mar 12 2024	67.44	0.52	0.78%	67.01	67.46	67.01	257
Mar 11 2024	66.92	-0.65	-0.96%	67.45	67.45	66.92	558
Mar 08 2024	67.57	0.56	0.84%	67.13	67.57	66.87	366
Mar 07 2024	67.01	-0.04	-0.06%	66.88	67.27	66.81	912
Mar 06 2024	67.05	-0.28	-0.42%	67.06	67.06	66.71	2,060
Mar 05 2024	67.33	0.36	0.54%	67.16	67.33	66.91	1,233
Mar 04 2024	66.97	-0.01	-0.01%	66.80	67.29	66.64	1,804
Mar 01 2024	66.98	0.48	0.72%	66.63	66.98	66.63	269
Feb 29 2024	66.50	0.21	0.32%	66.12	66.50	66.12	203
Feb 28 2024	66.29	-0.70	-1.04%	66.63	66.98	66.29	740
Feb 27 2024	66.99	0.39	0.59%	66.98	66.99	66.33	516
Feb 26 2024	66.60	-0.20	-0.30%	66.84	66.98	66.59	129

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