Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

VanEck Defense ETF A USD Acc (DFNG.L)

37.42
+0.34
+(0.92%)
As of 9:29:23 AM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 1, 202537.5137.5637.2737.4237.429,867
Apr 30, 202537.0037.9236.4437.0837.0846,155
Apr 28, 202536.6937.1736.1336.2236.2251,993
Apr 25, 202536.4036.6535.5136.2736.2725,588
Apr 24, 202535.5836.2834.8736.2236.2250,243
Apr 23, 202535.7236.2435.2235.9635.9653,710
Apr 22, 202535.7535.8734.9735.3935.3982,299
Apr 17, 202536.0836.2835.0235.9535.9566,836
Apr 16, 202535.8336.1835.6036.0136.0159,208
Apr 15, 202535.9036.2835.7136.0936.0967,215
Apr 14, 202535.4735.9835.2335.7835.7847,850
Apr 11, 202535.1035.5634.2934.8334.8348,158
Apr 10, 202535.5435.7734.3434.6534.65102,961
Apr 9, 202532.8933.6830.4733.4233.4268,383
Apr 8, 202533.2734.4033.0433.9033.9081,020
Apr 7, 202529.0933.7329.0831.9231.92326,109
Apr 4, 202534.5034.6932.4232.9332.93179,780
Apr 3, 202533.8535.2133.7434.5634.5673,133
Apr 2, 202534.5434.6933.2434.6334.6359,362
Apr 1, 202534.2435.1234.1334.5734.5771,077
Mar 31, 202533.7834.0633.5033.9933.99114,492
Mar 28, 202534.6134.8134.0834.2134.2163,248
Mar 27, 202535.1035.1934.7835.0435.0483,208
Mar 26, 202535.4935.7135.2735.3135.3183,622
Mar 25, 202535.0835.2934.9935.2135.2166,038
Mar 24, 202535.2635.2634.3835.1035.1079,754
Mar 21, 202534.6634.7234.0434.4034.40151,615
Mar 20, 202535.6535.8134.6734.7234.72123,923
Mar 19, 202535.9736.0435.3335.6135.6178,946
Mar 18, 202535.4436.0035.3235.7635.7684,683
Mar 17, 202535.3635.9835.0335.4935.49154,372
Mar 14, 202533.9235.1033.9134.9734.9799,864
Mar 13, 202533.7634.0133.6833.8133.8185,509
Mar 12, 202533.7433.8833.1733.8233.8265,106
Mar 11, 202533.6234.0333.2933.5833.5887,332
Mar 10, 202534.4734.5433.7133.9133.9194,541
Mar 7, 202534.5534.9033.2133.8033.80104,502
Mar 6, 202534.7134.9134.1934.2234.22146,773
Mar 5, 202533.5334.0633.3533.9433.94120,541
Mar 4, 202533.0834.5032.5832.8132.81192,230
Mar 3, 202532.9033.6932.3132.9932.99222,054
Feb 28, 202531.3631.5430.8831.2431.24117,240
Feb 27, 202531.6131.9531.4731.8231.8266,454
Feb 26, 202531.4532.1031.4531.6831.68102,314
Feb 25, 202531.0831.5731.0831.2331.2369,868
Feb 24, 202531.4731.5930.9631.1531.15102,268
Feb 21, 202531.9732.2431.3731.5331.5369,050
Feb 20, 202532.2632.4731.3131.5131.5194,517
Feb 19, 202532.8133.0432.5832.9232.9270,593
Feb 18, 202532.4232.8532.4032.5332.53123,134
Feb 17, 202531.2632.1431.2632.0032.00144,471
Feb 14, 202531.0531.3130.9130.9930.9982,259
Feb 13, 202531.1431.6630.8631.1931.1928,174
Feb 12, 202531.6431.7130.0231.5131.5127,182
Feb 11, 202531.9732.2031.5231.5831.5836,772
Feb 10, 202531.4531.6731.3231.6731.6755,963
Feb 7, 202531.3831.5931.2831.5031.5088,353
Feb 6, 202531.4231.6131.1531.1831.1843,508
Feb 5, 202531.2331.4131.0931.2531.2534,255
Feb 4, 202531.2031.4630.8631.3631.3659,594
Feb 3, 202530.2030.6330.1630.5630.5654,263
Jan 31, 202530.4330.7730.3430.6430.6422,947
Jan 30, 202530.1830.4030.0630.1630.1624,680
Jan 29, 202530.2030.4130.0830.0830.0826,325
Jan 28, 202530.4430.7430.3230.3830.3835,003
Jan 27, 202530.8331.0230.3030.3030.3059,975
Jan 24, 202531.6631.7331.0031.1531.1536,050
Jan 23, 202532.1432.3131.2831.6031.6033,526
Jan 22, 202532.0032.1531.9232.1432.1429,703
Jan 21, 202531.4431.8931.3831.8631.8647,187
Jan 20, 202531.3931.6930.5031.3831.3846,445
Jan 17, 202531.4031.9031.2431.5031.5035,962
Jan 16, 202531.1531.3631.0631.3231.3241,772
Jan 15, 202530.7631.1130.6430.9230.9236,486
Jan 14, 202530.4130.9230.3330.5930.5922,919
Jan 13, 202530.1530.4930.0230.3430.3439,288
Jan 10, 202529.8931.0029.6730.0530.0525,612
Jan 9, 202529.7529.8529.6529.8329.8330,538
Jan 8, 202529.3529.7229.0529.5529.5525,752
Jan 7, 202529.3629.4529.1029.3629.3618,298
Jan 6, 202529.5630.1429.3229.4529.4526,159
Jan 3, 202529.1629.4829.0829.5129.5115,555
Jan 2, 202528.9929.4928.9929.3629.3625,882
Dec 31, 202428.8629.0628.6628.9928.995,161
Dec 30, 202428.8328.9628.5628.8728.8714,800
Dec 27, 202429.1829.2628.8028.8828.8811,473
Dec 24, 202429.0729.1928.9928.9928.993,977
Dec 23, 202429.0129.1728.7828.9128.9116,272
Dec 20, 202428.2528.6427.9228.6228.6251,549
Dec 19, 202428.1928.7427.9328.4828.4828,311
Dec 18, 202428.6328.8828.4228.7528.7515,765
Dec 17, 202429.0329.1628.4428.4928.4919,021
Dec 16, 202429.1729.2328.8628.9528.9524,688
Dec 13, 202429.0029.1628.8728.8928.8916,801
Dec 12, 202428.6928.9527.8828.8828.8843,277
Dec 11, 202428.7228.9726.0028.5728.5737,261
Dec 10, 202428.9228.9828.6628.6928.6917,879
Dec 9, 202429.8429.8628.5928.7228.7230,609
Dec 6, 202429.5029.7829.4229.6929.6920,168
Dec 5, 202429.7029.7629.4129.5829.5833,742
Dec 4, 202429.8029.9029.6229.7829.7815,577
Dec 3, 202429.5529.8129.3929.7029.7017,061
Dec 2, 202429.4129.6029.3429.5129.5128,003
Nov 29, 202429.3429.4529.1629.3329.3316,211
Nov 28, 202429.3429.4829.2529.3929.3911,834
Nov 27, 202429.8029.8027.0429.2129.2131,428
Nov 26, 202429.4429.7529.4329.6429.6428,639
Nov 25, 202430.0530.2429.6129.6629.6622,139
Nov 22, 202429.8630.0429.6230.0030.0066,971
Nov 21, 202429.3329.8329.0429.8629.86112,328
Nov 20, 202429.2029.2728.8528.9228.9253,343
Nov 19, 202428.8129.2428.7029.0829.0844,083
Nov 18, 202429.5629.6728.8328.9828.9831,501
Nov 15, 202429.5029.7528.7129.4129.4182,384
Nov 14, 202431.3831.4830.0230.1130.1174,997
Nov 13, 202431.3531.7031.0031.5831.5850,076
Nov 12, 202431.4031.7931.3031.2831.2853,753
Nov 11, 202431.0931.5930.9631.4831.4857,170
Nov 8, 202430.0830.5729.9630.5930.5918,253
Nov 7, 202429.9030.1229.7530.0230.0239,873
Nov 6, 202429.8430.4829.6829.8629.8662,326
Nov 5, 202428.3228.8228.2228.8228.8218,808
Nov 4, 202428.1428.1827.9028.0728.0718,337
Nov 1, 202428.1528.3128.0028.2628.2616,437
Oct 31, 202428.6128.6528.0828.2528.2528,740
Oct 30, 202428.5628.8928.5628.7928.7923,387
Oct 29, 202428.5628.6928.4928.6328.6338,879
Oct 28, 202428.5628.5628.3028.5128.5121,051
Oct 25, 202428.0628.5028.0628.3628.3618,556
Oct 24, 202428.0128.1727.9728.1428.1458,199
Oct 23, 202428.0728.1927.9127.9127.91261,781
Oct 22, 202428.1728.4128.1128.2428.2460,003
Oct 21, 202428.2028.3128.0228.0828.0835,306
Oct 18, 202427.9928.1627.8528.1428.1418,589
Oct 17, 202428.1128.3328.0028.1128.1143,861
Oct 16, 202427.7427.9527.6527.9727.9718,249
Oct 15, 202427.7227.8427.4927.6027.6013,159
Oct 14, 202427.4227.6827.3627.6427.6436,960
Oct 11, 202427.3027.4226.9927.3427.3454,679
Oct 10, 202427.5327.6627.2027.2727.2710,333
Oct 9, 202427.4027.6027.3127.6027.6025,939
Oct 8, 202427.1527.3827.1527.3327.3323,824
Oct 7, 202427.1927.3227.0727.2027.2018,493
Oct 4, 202426.9727.2526.7627.0027.0016,041
Oct 3, 202426.7526.9626.6826.9426.9410,752
Oct 2, 202426.4926.7026.3426.7026.7059,842
Oct 1, 202425.9426.2625.9026.2626.2618,980
Sep 30, 202425.8625.9725.6525.7525.7512,393
Sep 27, 202425.6725.9525.6525.7025.7014,822
Sep 26, 202425.9025.9825.4325.6825.6813,652
Sep 25, 202425.6125.8025.4825.7725.7710,821
Sep 24, 202425.9926.0025.6225.6725.6722,457
Sep 23, 202425.9025.9125.6725.8825.8817,097
Sep 20, 202425.6125.6725.5225.6625.6610,653
Sep 19, 202425.6325.8525.5425.6325.6325,718
Sep 18, 202425.5025.5225.3425.4725.477,396
Sep 17, 202425.7425.8225.2825.6125.6130,948
Sep 16, 202425.7525.8225.6625.6925.6922,983
Sep 13, 202425.4725.7525.4025.7325.7313,504
Sep 12, 202425.3625.4725.2725.5125.5115,213
Sep 11, 202425.1725.1924.4925.0625.0616,447
Sep 10, 202425.2525.4025.0625.2025.2013,556
Sep 9, 202425.0025.2624.8525.1625.1622,798
Sep 6, 202425.0025.1724.5024.6724.6714,881
Sep 5, 202425.2425.2825.0725.0225.028,948
Sep 4, 202425.1325.4025.0625.2225.2217,917
Sep 3, 202425.9326.0625.4525.5825.5823,271
Sep 2, 202426.0726.2525.8425.8925.8917,423
Aug 30, 202426.0226.1425.9325.9725.9726,937
Aug 29, 202425.6126.0725.6126.1026.1015,728
Aug 28, 202425.5225.8125.4925.7025.7020,991
Aug 27, 202425.4925.5925.3725.4525.4564,761
Aug 23, 202425.5725.7425.4825.6025.6010,753
Aug 22, 202425.6525.7325.5625.6325.635,259
Aug 21, 202425.6625.7425.4825.5825.5822,910
Aug 20, 202425.8925.9825.5525.5825.5821,974
Aug 19, 202425.9725.9725.6625.8825.8827,945
Aug 16, 202426.0826.0925.7825.9725.9726,515
Aug 15, 202425.8626.1325.8126.0726.0722,111
Aug 14, 202425.4725.7825.4225.8325.8319,559
Aug 13, 202425.3825.5125.3225.4125.419,885
Aug 12, 202425.3725.4825.1525.2825.2815,103
Aug 9, 202425.1625.3625.0625.2325.2354,804
Aug 8, 202424.6025.0024.4824.9624.9658,244
Aug 7, 202424.6324.8924.5024.8524.8528,648
Aug 6, 202424.5024.5824.1924.5124.5111,886
Aug 5, 202424.0024.3222.9123.8823.8851,646
Aug 2, 202424.7524.8824.1124.2224.2217,084
Aug 1, 202425.3225.4024.8724.8724.8721,295
Jul 31, 202424.9325.0924.8625.0825.0821,332
Jul 30, 202424.9925.2224.9024.9924.9915,680
Jul 29, 202424.8925.1124.8124.8724.8717,058
Jul 26, 202424.7525.0224.6424.6624.66105,825
Jul 25, 202424.5524.7324.4324.7224.7234,957
Jul 24, 202425.3425.3524.4524.9224.9222,672
Jul 23, 202425.0825.2424.9225.2125.2135,733
Jul 22, 202424.8624.9724.7524.9124.9136,188
Jul 19, 202425.0325.1524.8924.8624.8619,474
Jul 18, 202424.8225.1924.8225.0425.048,313
Jul 17, 202425.1025.2024.9124.9624.9622,308
Jul 16, 202424.8225.1324.7625.1025.1023,219
Jul 15, 202424.8624.9724.7924.8824.8839,963
Jul 12, 202424.7724.8324.6324.7024.707,003
Jul 11, 202424.7524.8824.6924.6924.6924,888
Jul 10, 202424.5524.5824.4124.5824.586,660
Jul 9, 202424.4624.5824.4024.4324.435,558
Jul 8, 202424.3624.5224.2824.4624.4610,803
Jul 5, 202424.4924.5724.3024.3024.307,458
Jul 4, 202424.4024.5624.4024.4824.487,854
Jul 3, 202424.3324.4224.1424.3524.3514,411
Jul 2, 202424.2424.3824.1124.3124.315,721
Jul 1, 202424.4524.6024.2824.3624.369,786
Jun 28, 202424.6024.6224.4824.5024.5015,047
Jun 27, 202424.3124.4324.2724.3324.338,583
Jun 26, 202424.4224.5024.2624.3424.344,552
Jun 25, 202424.4524.5124.2524.3324.3313,289
Jun 24, 202424.3524.5924.2524.5724.578,022
Jun 21, 202424.5424.6424.2524.3124.3112,578
Jun 20, 202424.4724.6524.3324.5924.5913,303
Jun 19, 202424.3824.4724.2824.4224.427,236
Jun 18, 202424.0924.3024.0624.3424.3410,009
Jun 17, 202423.8123.9523.6923.9323.9313,850
Jun 14, 202423.9924.0823.5123.6323.6320,635
Jun 13, 202424.3324.4824.0424.0524.0515,888
Jun 12, 202424.3524.4524.2124.2724.2726,638
Jun 11, 202424.5524.6524.1824.3124.318,106
Jun 10, 202424.4224.6524.3324.5024.507,876
Jun 7, 202424.6024.6924.4824.6324.6312,827
Jun 6, 202424.5924.7424.5224.6224.6216,582
Jun 5, 202424.4824.5924.3824.4924.4915,325
Jun 4, 202424.3124.6224.3124.3524.357,953
Jun 3, 202424.9425.0624.6124.5624.5615,285
May 31, 202424.5824.8024.5024.6224.628,645
May 30, 202424.1225.1824.0024.5024.5017,566
May 29, 202424.5824.6824.3224.4424.4425,164
May 28, 202425.0825.2024.7324.7524.7533,895
May 24, 202424.7424.9024.6824.8724.8720,922
May 23, 202424.8824.9923.1224.8724.877,923
May 22, 202424.7224.8524.6324.7224.7210,408
May 21, 202424.8224.9924.6824.8424.845,223
May 20, 202424.7325.0524.6524.7424.7412,938
May 17, 202424.6624.7324.4424.5924.5925,929
May 16, 202424.7624.7824.4824.7124.718,190
May 15, 202424.5324.6723.1224.5724.5714,909
May 14, 202424.4724.5724.3524.4224.4218,082
May 13, 202424.9224.9224.5024.5124.5123,168
May 10, 202424.8924.9424.6924.7224.7258,325
May 9, 202424.5624.6822.0024.6324.6339,655
May 8, 202424.6724.6724.4124.5024.5026,424
May 7, 202424.6724.8624.4024.4224.4221,915
May 3, 202424.0824.3223.8724.2224.2221,431
May 2, 202424.3424.3423.8124.0224.0212,522
May 1, 202424.0024.4823.9023.9723.9765,373

Related Tickers