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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	44.44	44.46	44.46	44.46	44.01	42
September 10, 2025	44	44.14	44.14	44.15	43.96	148
September 09, 2025	44.67	44.1	44.1	44.67	43.87	68
September 08, 2025	44.17	44.11	44.11	44.63	44.11	128
September 05, 2025	44.1	44.11	44.11	44.25	43.58	718
September 04, 2025	43.73	43.44	43.44	43.73	43.07	28
September 03, 2025	43.47	43.33	43.33	43.47	43.08	73
September 02, 2025	44.21	43.72	43.72	44.22	43.72	349
September 01, 2025	45	44.32	44.32	45	43.71	18
August 29, 2025	44.52	44.26	44.26	44.52	43.72	224
August 28, 2025	44.9	44.07	44.07	44.9	44.07	105
August 27, 2025	44.93	44.16	44.16	44.95	43.71	17
August 26, 2025	44.86	44.02	44.02	44.86	43.5	280
August 22, 2025	44.1	44.46	44.46	44.46	43.3	5,350
August 21, 2025	43.87	43.78	43.78	44.12	43.63	52
August 20, 2025	43.63	43.93	43.93	44.15	43.63	10
August 19, 2025	43.36	43.62	43.62	43.62	42.98	106
August 18, 2025	43.66	43.16	43.16	43.66	42.99	54
August 15, 2025	44.09	43.23	43.23	44.09	42.4	4

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