Trending tickers

Microsoft, Google, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

VanEck Smart Home Active UCITS ETF (CAVE.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

12.12

-0.55

(-4.35%)

As of 03:37PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	12.12	12.12	12.12	12.12	12.12	-
23 Apr 2024	12.15	12.15	12.15	12.15	12.15	-
22 Apr 2024	11.90	11.90	11.90	11.90	11.90	-
19 Apr 2024	11.92	11.92	11.92	11.92	11.92	-
18 Apr 2024	12.07	12.07	12.07	12.07	12.07	-
17 Apr 2024	12.03	12.03	12.03	12.03	12.03	-
16 Apr 2024	12.11	12.11	12.11	12.11	12.11	-
15 Apr 2024	12.33	12.33	12.33	12.33	12.33	-
12 Apr 2024	12.44	12.44	12.44	12.44	12.44	-
11 Apr 2024	12.46	12.46	12.46	12.46	12.46	-
10 Apr 2024	12.46	12.46	12.46	12.46	12.46	-
09 Apr 2024	12.59	12.59	12.59	12.59	12.59	-
08 Apr 2024	12.63	12.63	12.63	12.63	12.63	-
05 Apr 2024	12.54	12.54	12.54	12.54	12.54	-
04 Apr 2024	12.63	12.63	12.63	12.63	12.63	-
03 Apr 2024	12.60	12.60	12.60	12.60	12.60	-
02 Apr 2024	12.55	12.55	12.55	12.47	12.47	20
28 Mar 2024	12.66	12.66	12.66	12.67	12.67	165
27 Mar 2024	12.59	12.59	12.59	12.63	12.63	250
26 Mar 2024	12.53	12.53	12.53	12.53	12.53	-
25 Mar 2024	12.53	12.53	12.53	12.53	12.53	35
22 Mar 2024	12.54	12.54	12.54	12.59	12.59	110
21 Mar 2024	12.72	12.72	12.72	12.72	12.72	-
20 Mar 2024	12.56	12.56	12.56	12.56	12.56	-
19 Mar 2024	12.40	12.42	12.40	12.42	12.42	16
18 Mar 2024	12.55	12.55	12.55	12.55	12.55	-
15 Mar 2024	12.47	12.47	12.47	12.47	12.47	-
14 Mar 2024	12.58	12.58	12.58	12.58	12.58	-
13 Mar 2024	12.62	12.62	12.62	12.62	12.62	-
12 Mar 2024	12.60	12.60	12.60	12.60	12.60	-
11 Mar 2024	12.56	12.56	12.56	12.56	12.56	-
08 Mar 2024	12.62	12.62	12.62	12.62	12.62	-
07 Mar 2024	12.59	12.59	12.59	12.59	12.59	-
06 Mar 2024	12.54	12.54	12.54	12.54	12.54	-
05 Mar 2024	12.48	12.48	12.48	12.48	12.48	-
04 Mar 2024	12.60	12.60	12.52	12.52	12.52	4
01 Mar 2024	12.68	12.68	12.68	12.68	12.68	-
29 Feb 2024	12.65	12.65	12.65	12.65	12.65	-
28 Feb 2024	12.57	12.57	12.57	12.57	12.57	-
27 Feb 2024	12.62	12.62	12.62	12.62	12.62	-
26 Feb 2024	12.70	12.70	12.70	12.70	12.70	-
23 Feb 2024	12.65	12.65	12.65	12.65	12.65	-
22 Feb 2024	12.64	12.64	12.64	12.64	12.64	-
21 Feb 2024	12.53	12.53	12.53	12.50	12.50	30
20 Feb 2024	12.59	12.59	12.59	12.59	12.59	-
19 Feb 2024	12.71	12.71	12.71	12.71	12.71	-
16 Feb 2024	12.76	12.76	12.76	12.76	12.76	-
15 Feb 2024	12.71	12.71	12.71	12.71	12.71	-
14 Feb 2024	12.55	12.55	12.55	12.62	12.62	40
13 Feb 2024	12.58	12.58	12.58	12.58	12.58	-
12 Feb 2024	12.80	12.80	12.74	12.74	12.74	121
09 Feb 2024	12.76	12.76	12.76	12.76	12.76	-
08 Feb 2024	12.74	12.74	12.74	12.74	12.74	-
07 Feb 2024	12.67	12.67	12.56	12.56	12.56	113
06 Feb 2024	12.55	12.55	12.55	12.55	12.55	-
05 Feb 2024	12.44	12.44	12.38	12.38	12.38	12
02 Feb 2024	12.58	12.58	12.58	12.58	12.58	-
01 Feb 2024	12.47	12.47	12.47	12.47	12.47	-
31 Jan 2024	12.57	12.57	12.57	12.60	12.60	1
30 Jan 2024	12.67	12.67	12.67	12.67	12.67	-
29 Jan 2024	12.69	12.69	12.69	12.61	12.61	4
26 Jan 2024	12.56	12.56	12.56	12.61	12.61	202
25 Jan 2024	12.56	12.56	12.56	12.56	12.56	-
24 Jan 2024	12.57	12.57	12.57	12.57	12.57	-
23 Jan 2024	12.44	12.44	12.44	12.44	12.44	-
22 Jan 2024	12.33	12.33	12.33	12.50	12.50	70
19 Jan 2024	12.32	12.32	12.32	12.32	12.32	-
18 Jan 2024	12.27	12.27	12.27	12.27	12.27	-
17 Jan 2024	12.21	12.21	12.21	12.21	12.21	-
16 Jan 2024	12.41	12.41	12.41	12.34	12.34	25
15 Jan 2024	12.41	12.41	12.41	12.41	12.41	-
12 Jan 2024	12.45	12.45	12.45	12.45	12.45	-
11 Jan 2024	12.24	12.24	12.24	12.24	12.24	616
10 Jan 2024	12.18	12.18	12.18	12.18	12.18	448
09 Jan 2024	12.17	12.17	12.17	12.17	12.17	452
08 Jan 2024	12.13	12.13	12.11	12.14	12.14	650
05 Jan 2024	12.07	12.07	12.07	12.07	12.07	-
04 Jan 2024	12.01	12.01	12.01	12.08	12.08	62
03 Jan 2024	12.08	12.08	12.08	12.08	12.08	-
02 Jan 2024	12.22	12.22	12.22	12.22	12.22	-
29 Dec 2023	12.47	12.47	12.47	12.47	12.47	-
28 Dec 2023	12.43	12.43	12.43	12.43	12.43	-
27 Dec 2023	12.40	12.40	12.40	12.41	12.41	158
22 Dec 2023	12.33	12.33	12.33	12.33	12.33	-
21 Dec 2023	12.30	12.30	12.30	12.30	12.30	-
20 Dec 2023	12.38	12.38	12.38	12.38	12.38	5
19 Dec 2023	12.32	12.32	12.32	12.33	12.33	131
18 Dec 2023	12.21	12.21	12.21	12.21	12.21	-
15 Dec 2023	12.27	12.27	12.27	12.19	12.19	9
14 Dec 2023	12.24	12.24	12.24	12.24	12.24	-
13 Dec 2023	11.96	11.96	11.96	11.96	11.96	-
12 Dec 2023	11.91	11.91	11.91	11.91	11.91	-
11 Dec 2023	11.83	11.83	11.83	11.83	11.83	-
08 Dec 2023	11.72	11.72	11.72	11.72	11.72	-
07 Dec 2023	11.71	11.71	11.71	11.71	11.71	-
06 Dec 2023	11.72	11.72	11.72	11.72	11.72	-
05 Dec 2023	11.67	11.67	11.67	11.67	11.67	-
04 Dec 2023	11.70	11.70	11.70	11.70	11.70	-
01 Dec 2023	11.72	11.72	11.72	11.72	11.72	-
30 Nov 2023	11.58	11.58	11.58	11.58	11.58	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,095.62+55.24(+0.69%)

FTSE 25019,728.85+9.48(+0.05%)

AIM755.17+0.48(+0.06%)

GBP/EUR1.1664+0.0019(+0.16%)

GBP/USD1.2515+0.0052(+0.42%)

Bitcoin GBP51,075.93-2,029.26(-3.82%)

Trending tickers

VanEck Smart Home Active UCITS ETF (CAVE.L)

FTSE 100
8,095.62
+55.24(+0.69%)

FTSE 250
19,728.85
+9.48(+0.05%)

AIM
755.17
+0.48(+0.06%)

GBP/EUR
1.1664
+0.0019(+0.16%)

GBP/USD
1.2515
+0.0052(+0.42%)

Bitcoin GBP
51,075.93
-2,029.26(-3.82%)