VanEck Global Real Estate UCITS ETF - TRET.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.26	44.49	44.49	45.26	43.8	47
December 03, 2025	44.78	44.53	44.53	45.12	44.41	1,920
December 02, 2025	45.01	44.67	44.67	45.01	44.65	211
December 01, 2025	45.08	44.9	44.9	45.35	44.8	2,315
November 28, 2025	45.75	45.37	45.37	45.75	45.1	222
November 27, 2025	45.27	45.1	45.1	45.27	44.97	2,425
November 26, 2025	44.65	45.18	45.18	45.18	44.65	1,052
November 25, 2025	44.59	44.77	44.77	44.77	44.54	54
November 24, 2025	44.53	44.42	44.42	44.54	44.38	80
November 21, 2025	44	44.05	44.05	44.06	43.87	477
November 20, 2025	43.73	44.06	44.06	44.31	43.72	116
November 19, 2025	44.45	43.91	43.91	44.45	43.91	84
November 18, 2025	44.26	44.1	44.03	44.26	44.01	51
November 17, 2025	44.35	44.31	44.31	44.96	43.5	624
November 14, 2025	44.72	44.29	44.29	44.72	44.21	156
November 13, 2025	44.54	44.5	44.5	44.72	44.46	240
November 12, 2025	44.55	44.79	44.79	45.2	44.55	250
November 11, 2025	45.41	44.61	44.61	45.41	44.41	785
November 10, 2025	44.49	44.19	44.19	44.62	44.19	359
November 07, 2025	44.44	44.11	44.11	44.44	43.64	740
November 06, 2025	43.25	43.91	43.91	43.91	43.19	10
November 05, 2025	43.98	43.82	43.82	44.04	43.81	156
November 04, 2025	43.87	43.71	43.71	43.87	43.53	2
November 03, 2025	44.21	43.55	43.55	44.21	43.28	69
October 31, 2025	43.52	43.76	43.76	43.76	43.52	12
October 30, 2025	43.93	44.07	44.07	44.07	43.56	46
October 29, 2025	44.65	44.33	44.33	44.67	44.33	109
October 28, 2025	45.5	44.8	44.8	45.7	44.76	824
October 27, 2025	45.33	45.25	45.25	45.34	45.03	86
October 24, 2025	45.36	45.48	45.48	45.48	45.12	38
October 23, 2025	45.4	45.03	45.03	45.41	45.02	73
October 22, 2025	45.18	45.1	45.1	45.18	45.1	6
October 21, 2025	45	44.98	44.98	45.11	44.95	5,208
October 20, 2025	44.68	44.96	44.96	44.96	44.68	107
October 17, 2025	44.49	44.56	44.56	44.56	44.13	710
October 16, 2025	44.52	44.65	44.65	44.65	44.39	82
October 15, 2025	44.22	44.36	44.36	44.43	43.97	354
October 14, 2025	43.96	43.62	43.62	43.96	43.62	1
October 13, 2025	43.39	43.35	43.35	44.59	43.22	113
October 10, 2025	44.12	43.33	43.33	44.12	43.33	5,480
October 09, 2025	44.85	43.87	43.87	44.85	43.83	92
October 08, 2025	44.51	43.98	43.98	44.51	43.98	21
October 07, 2025	44.74	44.39	44.39	44.74	44.26	287
October 06, 2025	44.84	44.71	44.71	44.96	44.37	578
October 03, 2025	44.03	44.74	44.74	44.74	44.03	10
October 02, 2025	44.99	44.29	44.29	44.99	44.29	38
October 01, 2025	44.47	44.75	44.75	44.81	44.29	136
September 30, 2025	44.72	44.35	44.35	44.74	44.19	33
September 29, 2025	44.23	44.32	44.32	44.98	43.77	10
September 26, 2025	43.51	44.07	44.07	44.45	43.51	75
September 25, 2025	43.86	43.68	43.68	43.98	43.68	354
September 24, 2025	44.37	43.92	43.92	44.37	43.92	759
September 23, 2025	44.35	44.17	44.17	44.35	44.01	147
September 22, 2025	43.7	43.85	43.85	44.03	43.68	1,272
September 19, 2025	44.81	44.22	44.22	44.81	44.17	3,155
September 18, 2025	44.87	44.17	44.17	44.87	44.17	18
September 17, 2025	44.7	44.46	44.46	44.7	43.9	95
September 16, 2025	44.59	44.43	44.43	44.62	44.39	53
September 15, 2025	45	44.6	44.6	45	44.5	312
September 12, 2025	44.79	44.53	44.53	44.79	44.5	11

VanEck Global Real Estate UCITS ETF (TRET.L) LSE