VanEck ETFs NV Historical Data - TAT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	18.928	0.01	0.07	18.907	18.935	18.887	451
1734975000	18.915	-0.01	-0.03	18.884	18.92	18.884	4888
1734715800	18.92	0	0.01	18.929	18.943	18.915	3616
1734629400	18.918	-0.02	-0.08	18.911	18.918	18.885	250
1734543000	18.933	0.03	0.17	18.97	18.97	18.907	2164
1734456600	18.9	-0.04	-0.18	18.918	18.918	18.9	42
1734370200	18.935	0	0.03	18.924	18.935	18.906	1231
1734111000	18.93	-0.01	-0.06	18.939	18.939	18.93	18
1734024600	18.941	-0.14	-0.72	18.972	18.989	18.941	36
1733938200	19.079	0.08	0.41	19.015	19.079	18.961	6536
1733851800	19.001	0.02	0.12	18.959	19.001	18.959	2186
1733765400	18.978	0.02	0.09	18.968	18.979	18.947	893
1733506200	18.961	-0	-0.01	18.947	18.982	18.935	1424
1733419800	18.962	-0.01	-0.06	18.971	18.971	18.962	124
1733333400	18.973	-0.03	-0.14	18.956	18.973	18.941	1606
1733247000	19	-0.04	-0.21	19.058	19.078	19	4794
1733160600	19.04	-0.01	-0.04	19.041	19.068	19.04	4794
1732901400	19.048	0.03	0.18	19.121	19.121	19.009	29745
1732815000	19.013	0.05	0.27	18.979	19.013	18.979	5677
1732728600	18.961	0.01	0.03	18.981	18.99	18.95	5144
1732642200	18.955	-0.04	-0.18	18.998	18.998	18.955	218
1732555800	18.99	0.03	0.16	18.975	18.99	18.966	18087
1732296600	18.96	0.03	0.16	18.95	18.997	18.931	21959
1732210200	18.929	0.11	0.61	18.908	18.934	18.9	10584
1732123800	18.815	-0.14	-0.71	18.903	18.918	18.815	4358
1732037400	18.95	0.07	0.39	18.921	18.95	18.907	4624
1731951000	18.877	-0.07	-0.39	18.908	18.908	18.877	1623
1731691800	18.95	0.04	0.23	18.9	18.95	18.9	9857
1731605400	18.907	0.04	0.20	18.892	18.907	18.892	50
1731519000	18.87	-0.03	-0.15	18.888	18.888	18.861	1030
1731432600	18.898	-0.02	-0.08	18.903	18.926	18.89	10300
1731346200	18.914	0.04	0.23	18.896	18.914	18.885	2221
1731087000	18.871	0.03	0.18	18.891	18.892	18.864	11365
1731000600	18.838	0.07	0.35	18.876	18.876	18.838	2818
1730914200	18.773	-0.05	-0.27	18.881	18.881	18.773	1869
1730827800	18.824	-0.04	-0.19	18.836	18.836	18.823	1246
1730741400	18.86	0.02	0.13	18.84	18.86	18.826	851
1730482200	18.836	0.11	0.60	18.848	18.848	18.836	478
1730395800	18.724	-0.19	-0.99	18.837	18.84	18.724	2484
1730309400	18.912	0.02	0.12	18.912	18.912	18.912	0
1730223000	18.89	-0.05	-0.28	18.928	18.928	18.89	300
1730136600	18.943	0.02	0.09	18.927	18.943	18.91	597
1729873800	18.926	-0.03	-0.17	18.942	18.952	18.926	78
1729787400	18.958	0.05	0.29	18.946	18.958	18.946	12
1729701000	18.903	-0.1	-0.50	18.815	18.903	18.815	649
1729614600	18.998	0.06	0.31	18.992	18.998	18.873	2571
1729528200	18.939	-0.06	-0.32	18.915	18.939	18.915	1020
1729269000	19	0.1	0.52	18.916	19	18.916	10966
1729182600	18.901	-0.03	-0.17	18.919	18.92	18.897	247
1729096200	18.933	0.04	0.24	18.915	18.933	18.9	159
1729009800	18.888	0.02	0.08	18.9	18.9	18.877	936
1728923400	18.872	-0.09	-0.49	18.883	18.883	18.872	31
1728664200	18.965	0.12	0.63	18.877	18.965	18.871	946
1728577800	18.847	-0.03	-0.17	18.891	18.891	18.847	327
1728491400	18.88	0.01	0.05	18.888	18.888	18.869	793
1728405000	18.87	-0.02	-0.08	18.879	18.879	18.87	9
1728318600	18.886	-0.01	-0.04	18.897	18.897	18.856	254
1728059400	18.893	-0.07	-0.37	18.968	18.998	18.893	636
1727973000	18.964	-0.02	-0.08	18.972	18.977	18.964	447
1727886600	18.979	0.01	0.05	18.98	18.982	18.961	519
1727800200	18.97	0.04	0.22	18.969	18.99	18.969	4355
1727713800	18.929	-0.02	-0.10	18.927	18.929	18.927	36
1727454600	18.947	0.02	0.08	18.935	18.947	18.935	211
1727368200	18.931	0.01	0.05	18.921	18.931	18.906	586

Hellenic Republic

Republic of Portugal

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