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

Get Started

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

NTM VanEck ETFs NV

67.91

0.00 (0.00%)

Jun 19 2024 - Closed

Delayed by 15 minutes

NTM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	67.91	0.00	0.00%	68.17	68.41	67.91	223
Jun 18 2024	67.91	-0.05	-0.07%	67.89	68.18	67.89	40
Jun 17 2024	67.96	-0.22	-0.32%	68.10	68.10	67.96	17
Jun 14 2024	68.18	0.30	0.44%	67.24	68.27	67.24	256
Jun 13 2024	67.88	0.13	0.19%	67.82	67.93	67.57	43
Jun 12 2024	67.75	0.24	0.36%	67.57	68.00	67.43	839
Jun 11 2024	67.51	0.01	0.01%	67.59	67.77	67.31	1,239
Jun 10 2024	67.50	0.02	0.03%	67.50	67.50	67.50	838
Jun 07 2024	67.48	-0.16	-0.24%	67.77	67.83	67.48	81
Jun 06 2024	67.64	-0.06	-0.09%	67.80	67.80	67.60	51
Jun 05 2024	67.70	-0.13	-0.19%	67.72	67.72	67.69	132
Jun 04 2024	67.83	-0.16	-0.24%	67.78	68.00	67.78	466
Jun 03 2024	67.99	0.44	0.65%	67.74	68.00	67.74	281
May 31 2024	67.55	0.33	0.49%	67.50	67.68	67.45	78
May 30 2024	67.22	-0.76	-1.12%	67.26	67.57	67.13	86
May 29 2024	67.98	0.06	0.09%	67.47	67.98	66.97	339
May 28 2024	67.92	-0.08	-0.12%	67.71	68.01	67.66	547
May 27 2024	68.00	0.07	0.10%	67.60	68.00	67.60	208
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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