VanEck Smart Home Active UCITS ETF - CAVE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 13, 2024	13.07	13.07	13.07	13.07	13.07	0
September 12, 2024	13.07	13.07	13.07	13.07	13.07	0
September 11, 2024	13.07	13.07	13.07	13.07	13.07	0
September 10, 2024	13.07	13.07	13.07	13.07	13.07	0
September 09, 2024	13.07	13.07	13.07	13.07	13.07	0
September 06, 2024	13.07	13.07	13.07	13.07	13.07	0
September 05, 2024	13.07	13.07	13.07	13.07	13.07	0
September 04, 2024	13.07	13.07	13.07	13.07	13.07	0
September 03, 2024	13.08	13.08	13.08	13.08	13.08	0
September 02, 2024	13.08	13.08	13.08	13.08	13.08	0
August 30, 2024	13.08	13.08	13.08	13.08	13.08	0
August 29, 2024	13.08	13.08	13.08	13.08	13.08	0
August 28, 2024	13.08	13.08	13.08	13.08	13.08	0
August 27, 2024	13.08	13.08	13.08	13.08	13.08	0
August 23, 2024	13.08	13.08	13.08	13.08	13.08	0
August 22, 2024	13.08	13.08	13.08	13.08	13.08	0
August 21, 2024	13.08	13.08	13.08	13.08	13.08	0
August 20, 2024	13.08	13.08	13.08	13.08	13.08	0
August 19, 2024	13.01	13.08	13.08	13.04	13.01	159
August 16, 2024	12.93	12.93	12.93	12.93	12.93	0
August 15, 2024	12.88	12.88	12.88	12.88	12.88	0
August 14, 2024	12.67	12.67	12.67	12.67	12.67	0
August 13, 2024	12.57	12.57	12.57	12.57	12.57	0
August 12, 2024	12.43	12.43	12.43	12.43	12.43	0
August 09, 2024	12.43	12.42	12.42	12.43	12.42	1
August 08, 2024	12.33	12.36	12.36	12.36	12.33	107
August 07, 2024	12.42	12.42	12.42	12.42	12.42	0
August 06, 2024	12.19	12.19	12.19	12.19	12.19	0
August 05, 2024	12.13	12.13	12.13	12.13	12.13	0
August 02, 2024	12.28	12.26	12.26	12.28	12.26	1,000
August 01, 2024	12.6	12.6	12.6	12.6	12.6	0
July 31, 2024	12.89	12.89	12.89	12.89	12.89	0
July 30, 2024	12.72	12.72	12.72	12.72	12.72	0
July 29, 2024	12.72	12.72	12.72	12.72	12.72	0
July 26, 2024	12.64	12.69	12.69	12.69	12.64	60
July 25, 2024	12.77	12.79	12.79	12.79	12.77	722
July 24, 2024	12.93	12.93	12.93	12.93	12.93	0
July 23, 2024	13.1	13.05	13.05	13.1	13.05	12
July 22, 2024	12.96	12.96	12.96	12.96	12.96	0
July 19, 2024	12.93	12.93	12.93	12.93	12.93	0
July 18, 2024	13.11	13.11	13.11	13.11	13.11	0
July 17, 2024	13.21	13.21	13.21	13.21	13.21	0
July 16, 2024	13.26	13.26	13.26	13.26	13.26	0
July 15, 2024	13.21	13.29	13.29	13.29	13.21	6,693
July 12, 2024	13.28	13.28	13.28	13.28	13.28	0
July 11, 2024	13.08	13.1	13.1	13.1	13.08	110
July 10, 2024	12.89	12.89	12.89	12.89	12.89	0
July 09, 2024	12.85	12.89	12.89	12.89	12.85	400
July 08, 2024	12.9	12.9	12.9	12.9	12.9	0
July 05, 2024	12.89	12.93	12.93	12.93	12.89	136
July 04, 2024	12.83	12.83	12.83	12.83	12.83	0
July 03, 2024	12.82	12.82	12.82	12.82	12.82	0
July 02, 2024	12.71	12.74	12.74	12.74	12.71	2
July 01, 2024	12.66	12.66	12.66	12.66	12.66	0
June 28, 2024	12.77	12.77	12.77	12.77	12.77	0
June 27, 2024	12.82	12.82	12.82	12.82	12.82	0
June 26, 2024	12.66	12.72	12.72	12.72	12.66	6
June 25, 2024	12.7	12.7	12.7	12.7	12.7	0
June 24, 2024	12.79	12.79	12.79	12.79	12.79	0
June 21, 2024	12.67	12.67	12.67	12.67	12.67	0

VanEck Smart Home Active UCITS ETF (CAVE.L) LSE