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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.96	48.24	48.24	48.92	47.59	36
February 19, 2026	48.52	47.94	47.94	48.52	47.64	109
February 18, 2026	48.64	48.07	48.07	48.95	48.07	107
February 17, 2026	48.32	48.55	48.55	48.55	48.2	142
February 16, 2026	48.44	48.31	48.31	48.45	48.27	86
February 13, 2026	47.74	48.16	48.16	48.17	47.49	24,666
February 12, 2026	48.33	48.07	48.07	48.38	48.07	25
February 11, 2026	48.07	48.19	48.19	48.4	47.95	1,322
February 10, 2026	46.9	47.63	47.63	47.67	46.9	338
February 09, 2026	46.88	46.95	46.95	46.96	46.76	305
February 06, 2026	46.55	46.39	46.39	46.75	46.21	290
February 05, 2026	46.45	46.13	46.13	46.45	45.93	50
February 04, 2026	45.68	46.09	46.09	46.14	45.68	74
February 03, 2026	45.5	45.13	45.13	45.5	45.11	348
February 02, 2026	45.24	45.57	45.57	45.73	45	184
January 30, 2026	45.3	45.2	45.2	45.53	45.2	380
January 29, 2026	44.77	45.21	45.21	45.21	44.77	177
January 28, 2026	45.13	45.09	45.09	45.13	45.02	40
January 27, 2026	44.85	45.13	45.13	45.13	44.85	7
January 26, 2026	44.96	45.09	45.09	45.23	44.96	191
January 23, 2026	44.94	44.75	44.75	44.94	44.55	129
January 22, 2026	45.29	45.15	45.15	45.34	45.15	60
January 21, 2026	44.98	45.04	45.04	45.38	44.97	113
January 20, 2026	45.67	45.27	45.27	45.67	45.06	220
January 19, 2026	45.36	45.55	45.55	45.76	45.36	91
January 16, 2026	45.54	45.47	45.47	45.54	45.29	80
January 15, 2026	45.14	45.46	45.46	45.49	45.07	253
January 14, 2026	44.72	44.98	44.98	45.06	44.72	868
January 13, 2026	44.8	44.53	44.53	44.82	44.5	167
January 12, 2026	44.73	44.98	44.98	45.03	44.73	311
January 09, 2026	44.77	44.83	44.83	44.98	44.66	163
January 08, 2026	44.48	44.76	44.76	44.76	44.26	582
January 07, 2026	44.55	44.7	44.7	44.7	44.42	295
January 06, 2026	44.24	44.17	44.17	44.3	44.08	612
January 05, 2026	44.7	44.07	44.07	44.7	43.57	709
January 02, 2026	44.14	44	44	44.24	43.79	678
December 31, 2025	44.6	44.4	44.4	44.6	44.2	163
December 30, 2025	44.51	44.39	44.39	44.51	44.39	89
December 29, 2025	44.51	44.38	44.38	44.53	44.15	146
December 24, 2025	43.91	44.05	44.05	44.14	43.89	34
December 23, 2025	44.24	43.97	43.97	44.24	43.97	193
December 22, 2025	43.5	43.97	43.97	44.77	43.5	301
December 19, 2025	44.08	44.03	44.03	44.09	43.71	31
December 18, 2025	43.92	44.19	44.19	44.31	43.92	10,457
December 17, 2025	43.96	44.06	44.06	44.06	43.96	7
December 16, 2025	43.78	44.05	44.05	44.29	43.78	1,507
December 15, 2025	44.19	44.15	44.15	44.32	44.12	124
December 12, 2025	43.87	43.96	43.96	44.2	43.87	1,943
December 11, 2025	43.68	43.99	43.99	43.99	43.68	75
December 10, 2025	43.55	43.75	43.75	43.75	43.55	77
December 09, 2025	44.12	43.75	43.75	44.12	43.75	227
December 08, 2025	44.25	44.07	44.07	44.4	44.03	69
December 05, 2025	44.36	44.28	44.28	44.39	44.28	947
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

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