UK markets closed

VanEck Defense ETF (DFNS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.34-0.09 (-0.29%)
At close: 04:12PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202431.1331.3031.1131.3431.3420,538
16 May 202431.5031.5031.1331.4331.4320,935
15 May 202430.9331.1930.9031.2631.2627,629
14 May 202431.0131.0130.6030.8930.8931,447
13 May 202431.0031.0130.7530.8530.8526,032
10 May 202431.1031.2230.8931.0431.0417,388
09 May 202430.6430.9230.3130.8630.861,436
08 May 202430.5830.7530.5230.6130.6110,358
07 May 202430.9231.0430.5730.7230.7265,132
03 May 202430.1730.6030.0730.3930.3941,940
02 May 202430.0030.3029.9330.0130.016,262
01 May 202430.0630.0629.7829.8529.853,517
30 Apr 202430.2830.3430.0030.0630.0614,309
29 Apr 202430.1130.3430.1130.3230.3210,782
26 Apr 202430.0530.1629.7730.0730.0711,487
25 Apr 202429.9229.9229.4929.8729.878,328
24 Apr 202430.0030.1029.8529.9129.9111,292
23 Apr 202429.4929.9529.2829.9029.9020,813
22 Apr 202429.3229.3229.0929.1929.1917,601
19 Apr 202428.9129.3528.8729.2229.22157,082
18 Apr 202429.3629.4428.8529.2329.2330,941
17 Apr 202429.5829.5829.3029.3229.3275,099
16 Apr 202429.3029.3929.1729.2629.2615,100
15 Apr 202429.8930.0029.5629.6529.6531,330
12 Apr 202429.7029.8629.6029.7929.7934,973
11 Apr 202429.6529.6729.2329.5729.578,759
10 Apr 202429.8429.9929.0929.5029.5011,832
09 Apr 202430.7130.7829.7229.8829.8885,597
08 Apr 202430.4930.8330.4930.7930.7916,597
05 Apr 202430.5430.5430.1930.4730.4719,172
04 Apr 202430.7030.8330.5930.7330.7330,413
03 Apr 202430.4830.6330.2030.6330.6322,781
02 Apr 202431.0031.0030.3730.6630.6640,679
28 Mar 202430.8330.9030.5530.7530.7542,826
27 Mar 202430.7630.9830.6430.8330.8321,835
26 Mar 202430.6931.2230.6130.6430.6436,408
25 Mar 202430.2330.5830.2330.6330.6349,804
22 Mar 202430.0830.3329.9029.9029.9031,519
21 Mar 202430.1930.2530.0030.2130.2122,412
20 Mar 202429.9329.9329.6729.9329.9319,770
19 Mar 202429.5529.9329.4829.9329.9324,096
18 Mar 202429.6129.7929.4229.5829.5833,697
15 Mar 202429.6629.7229.5229.6529.6557,818
14 Mar 202429.8930.0829.5029.5929.5915,534
13 Mar 202429.5629.8429.5129.8529.8532,821
12 Mar 202429.9329.9329.2729.5429.5433,596
11 Mar 202430.0930.1329.5629.7029.7024,104
08 Mar 202430.5930.5930.0830.4130.4110,831
07 Mar 202430.2330.5130.2330.3930.399,792
06 Mar 202430.2530.3729.9030.3630.36152,378
05 Mar 202430.0030.0029.7529.9329.9319,343
04 Mar 202429.3229.6629.3029.7529.7520,500
01 Mar 202429.3329.4929.2829.3229.3221,145
29 Feb 202429.2029.3029.1229.1429.1418,307
28 Feb 202429.1129.3028.9929.3029.3015,782
27 Feb 202429.0729.0728.8828.9228.9223,851
26 Feb 202428.5629.0128.5629.0329.0313,267
23 Feb 202428.6328.6628.5028.5228.5238,420
22 Feb 202428.5228.7528.4228.5728.5761,814
21 Feb 202428.2228.2728.1028.3528.3524,007
20 Feb 202428.3428.5028.3228.3028.3012,819
19 Feb 202428.3628.4528.2528.2528.2595,366
16 Feb 202428.3128.5028.1628.3328.3376,130
15 Feb 202428.1928.3228.0028.1328.1324,422
14 Feb 202427.3027.8927.3027.8627.8610,116
13 Feb 202427.6427.6427.0827.1327.1322,786
12 Feb 202427.2427.5227.0027.3627.3627,764
09 Feb 202427.1327.1926.5027.0027.0017,940
08 Feb 202426.8126.8426.8126.7326.73294
07 Feb 202426.5826.8026.5526.8426.8410,347
06 Feb 202425.9526.5325.9526.4226.424,756
05 Feb 202425.8025.9525.5525.5325.535,844
02 Feb 202426.0326.0325.7325.6625.661,923
01 Feb 202425.5725.6925.4925.5325.536,176
31 Jan 202425.9525.9725.7825.8025.8017,381
30 Jan 202426.0026.1325.9325.9525.9520,149
29 Jan 202425.9925.9925.7125.7925.794,451
26 Jan 202425.6125.8325.5125.7725.7735,752
25 Jan 202425.6825.8325.4825.5525.559,825
24 Jan 202425.9625.9625.8225.8925.892,196
23 Jan 202425.9725.9925.7725.6425.645,639
22 Jan 202425.7925.9825.5226.1226.127,006
19 Jan 202425.8825.8825.4225.3925.392,641
18 Jan 202425.3525.6225.3525.4225.4214,380
17 Jan 202425.4725.4725.3525.4825.4813,667
16 Jan 202425.8325.8325.5725.6425.642,032
15 Jan 202425.9025.9025.7825.6725.678,806
12 Jan 202425.7325.9025.5425.8025.8013,327
11 Jan 202425.7625.7625.3825.3825.3846,384
10 Jan 202425.3125.4425.3125.4525.45665
09 Jan 202425.3225.3225.0525.2425.241,647
08 Jan 202425.0125.0124.9525.1525.152,204
05 Jan 202424.9725.1824.9724.9924.995,618
04 Jan 202425.1325.1325.0825.2225.222,641
03 Jan 202425.1925.1925.0024.9024.90338
02 Jan 202425.3325.5025.0825.2325.234,629
29 Dec 202325.3625.3625.3625.2825.2863
28 Dec 202325.4225.4525.3725.2425.243,797
27 Dec 202325.0625.3925.0025.2425.248,729
22 Dec 202325.0525.0525.0525.0525.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...