7,645.50

+31.50

+0.41%

52,109.00

+191.00

+0.37%

28,761.75

+227.75

+0.80%

Russell 2000 Futures

2,838.80

+17.50

+0.62%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,904.60

+5.70

+0.15%

78,366.02

+718.16

+0.92%

Crude Oil Dec 26

101.04

-3.08

-2.96%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBP

VanEck Defense ETF A USD Acc (DFNG.L)

43.86 -0.82 (-1.84%)

At close: October 30 at 4:35:25 PM GMT

Currency in GBP

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	44.24	44.29	43.76	43.85	43.85	14,538
Oct 29, 2026	43.71	44.85	43.66	44.67	44.67	31,713
Oct 28, 2026	43.92	44.15	43.69	43.72	43.72	16,468
Oct 27, 2026	43.58	43.90	43.42	43.90	43.90	21,228
Oct 26, 2026	42.48	43.60	42.31	43.52	43.52	16,067
Oct 23, 2026	42.62	42.62	41.76	42.46	42.46	17,734
Oct 22, 2026	42.24	43.21	42.24	42.64	42.64	25,064
Oct 21, 2026	42.83	43.04	42.58	42.76	42.76	17,393
Oct 20, 2026	43.01	43.48	42.44	42.65	42.65	40,341
Oct 19, 2026	43.60	43.69	43.10	43.59	43.59	27,754
Oct 16, 2026	43.35	43.81	43.23	43.35	43.35	60,484
Oct 15, 2026	42.37	42.96	41.93	42.87	42.87	55,318
Oct 14, 2026	42.46	43.15	42.04	42.69	42.69	23,080
Oct 13, 2026	42.80	42.88	42.17	42.17	42.17	22,283
Oct 12, 2026	42.82	43.15	42.62	42.94	42.94	16,943
Oct 9, 2026	42.42	42.86	42.36	42.83	42.83	19,243
Oct 8, 2026	42.03	42.54	41.92	42.13	42.13	20,712
Oct 7, 2026	43.31	43.58	42.35	42.35	42.35	31,908
Oct 6, 2026	44.24	44.37	43.40	43.66	43.66	23,348
Oct 5, 2026	44.22	44.72	44.16	44.63	44.63	22,906
Oct 2, 2026	44.55	44.69	44.15	44.26	44.26	24,327
Oct 1, 2026	44.11	44.31	43.82	44.03	44.03	16,518
Sep 30, 2026	44.11	44.29	43.79	44.10	44.10	14,916
Sep 29, 2026	44.64	44.64	43.89	43.92	43.92	18,500
Sep 28, 2026	44.74	44.88	44.23	44.35	44.35	12,244
Sep 25, 2026	45.10	45.21	44.63	44.81	44.81	30,608
Sep 24, 2026	45.05	45.13	44.68	44.82	44.82	15,308
Sep 23, 2026	44.88	45.59	44.81	45.46	45.46	34,398
Sep 22, 2026	45.28	45.67	44.61	44.90	44.90	15,307
Sep 21, 2026	45.10	45.40	44.51	45.28	45.28	17,727
Sep 18, 2026	45.34	45.43	44.72	44.83	44.83	23,768
Sep 17, 2026	45.21	45.62	45.08	45.33	45.33	35,842
Sep 16, 2026	44.40	44.70	44.21	44.41	44.41	22,579
Sep 15, 2026	43.85	44.28	43.76	44.01	44.01	16,551
Sep 14, 2026	43.94	44.34	43.78	44.34	44.34	27,478
Sep 11, 2026	43.99	44.21	43.53	43.72	43.72	31,482
Sep 10, 2026	43.85	44.04	43.65	43.96	43.96	25,641
Sep 9, 2026	44.24	44.33	43.75	43.88	43.88	24,414
Sep 8, 2026	44.22	44.53	44.03	44.46	44.46	25,418
Sep 7, 2026	44.40	44.85	44.19	44.28	44.28	20,690
Sep 4, 2026	45.01	45.04	44.53	44.65	44.65	18,729
Sep 3, 2026	44.71	45.07	44.44	44.79	44.79	17,235
Sep 2, 2026	45.26	45.35	44.57	44.58	44.58	30,365
Sep 1, 2026	46.04	46.04	45.13	45.36	45.36	25,286
Aug 28, 2026	47.28	47.51	46.73	46.80	46.80	10,264
Aug 27, 2026	46.86	47.04	46.69	46.99	46.99	28,889
Aug 26, 2026	46.10	46.65	45.90	46.36	46.36	55,135
Aug 25, 2026	46.69	46.80	46.12	46.28	46.28	23,237
Aug 24, 2026	47.28	47.47	46.34	46.57	46.57	32,342
Aug 21, 2026	47.28	47.58	47.15	47.24	47.24	19,100
Aug 20, 2026	48.90	48.90	47.88	47.92	47.92	18,385
Aug 19, 2026	49.85	49.85	48.69	48.95	48.95	23,786
Aug 18, 2026	49.79	49.92	49.28	49.42	49.42	27,364
Aug 17, 2026	50.44	50.56	50.08	50.18	50.18	31,409
Aug 14, 2026	50.11	50.54	50.06	50.29	50.29	16,692
Aug 13, 2026	50.18	50.59	49.77	50.15	50.15	41,970
Aug 12, 2026	49.67	50.20	49.63	49.81	49.81	22,001
Aug 11, 2026	49.60	49.79	49.12	49.41	49.41	31,670
Aug 10, 2026	49.50	49.88	49.12	49.80	49.80	122,617
Aug 7, 2026	48.84	49.24	48.34	49.01	49.01	21,461
Aug 6, 2026	47.82	49.00	47.37	48.71	48.71	37,509
Aug 5, 2026	48.15	48.75	47.88	48.01	48.01	64,466
Aug 4, 2026	46.76	47.78	46.34	47.76	47.76	54,155
Aug 3, 2026	44.59	45.44	43.63	45.24	45.24	17,374
Jul 31, 2026	44.21	44.82	43.67	43.88	43.88	27,973
Jul 30, 2026	43.90	43.97	43.17	43.42	43.42	23,573
Jul 29, 2026	45.24	45.48	43.90	43.90	43.90	41,833
Jul 28, 2026	45.37	45.90	44.62	45.37	45.37	23,487
Jul 27, 2026	44.97	45.72	44.56	44.78	44.78	20,328
Jul 24, 2026	45.13	45.50	44.90	45.50	45.50	15,173
Jul 23, 2026	44.06	45.60	43.97	44.84	44.84	27,681
Jul 22, 2026	43.44	43.88	43.04	43.74	43.74	20,410
Jul 21, 2026	42.65	43.46	42.55	43.28	43.28	21,099
Jul 20, 2026	42.35	42.94	42.26	42.94	42.94	16,954
Jul 17, 2026	41.51	43.13	41.51	42.83	42.83	21,739
Jul 16, 2026	42.70	42.89	42.03	42.52	42.52	22,601
Jul 15, 2026	43.05	43.46	42.72	42.81	42.81	15,956
Jul 14, 2026	42.85	43.33	42.26	42.94	42.94	18,185
Jul 13, 2026	43.42	43.65	43.04	43.09	43.09	24,070
Jul 10, 2026	44.14	44.26	43.38	43.85	43.85	17,011
Jul 9, 2026	45.06	45.06	43.72	44.01	44.01	23,044
Jul 8, 2026	45.67	45.79	44.01	44.70	44.70	28,475
Jul 7, 2026	47.00	47.00	45.58	46.21	46.21	19,025
Jul 6, 2026	46.28	47.00	46.11	47.00	47.00	23,398
Jul 3, 2026	46.50	46.56	45.90	45.92	45.92	20,182
Jul 2, 2026	44.47	46.56	44.09	46.21	46.21	23,444
Jul 1, 2026	43.79	44.79	43.30	44.78	44.78	26,021
Jun 30, 2026	42.69	43.75	42.49	43.22	43.22	23,945
Jun 29, 2026	42.45	42.95	42.22	42.40	42.40	33,008
Jun 26, 2026	41.70	42.62	41.46	42.53	42.53	73,133
Jun 25, 2026	43.38	43.38	42.04	42.04	42.04	59,090
Jun 24, 2026	44.16	44.28	43.04	43.36	43.36	43,541
Jun 23, 2026	43.61	44.42	43.36	44.15	44.15	42,591
Jun 22, 2026	45.29	45.56	43.92	44.24	44.24	51,902
Jun 19, 2026	45.13	45.79	45.13	45.76	45.76	50,858
Jun 18, 2026	46.49	46.79	45.33	45.33	45.33	29,121
Jun 17, 2026	46.30	46.67	45.95	46.67	46.67	28,108
Jun 16, 2026	46.26	46.62	45.58	45.73	45.73	36,452
Jun 15, 2026	46.43	46.70	45.47	45.47	45.47	48,030
Jun 12, 2026	46.67	47.17	45.60	46.15	46.15	32,182
Jun 11, 2026	44.97	46.43	44.97	45.96	45.96	17,854
Jun 10, 2026	45.44	46.01	44.92	45.59	45.59	20,197
Jun 9, 2026	45.61	46.10	44.62	44.62	44.62	17,853
Jun 8, 2026	45.00	46.44	45.00	45.61	45.61	33,220
Jun 5, 2026	46.74	47.09	46.01	46.05	46.05	22,153
Jun 4, 2026	46.48	47.10	46.30	47.01	47.01	34,702
Jun 3, 2026	47.49	47.50	46.42	46.79	46.79	39,382
Jun 2, 2026	48.03	48.23	47.42	47.51	47.51	50,417
Jun 1, 2026	49.60	49.63	48.12	48.56	48.56	56,571
May 29, 2026	49.74	49.76	48.76	49.35	49.35	27,026
May 28, 2026	47.85	49.85	47.81	49.82	49.82	47,712
May 27, 2026	48.04	48.26	47.50	47.78	47.78	40,245
May 26, 2026	47.22	48.24	47.11	48.19	48.19	58,507
May 22, 2026	46.71	47.17	46.59	46.59	46.59	49,095
May 21, 2026	46.45	46.78	46.21	46.32	46.32	27,874
May 20, 2026	45.82	46.51	45.74	46.44	46.44	30,639
May 19, 2026	45.67	46.35	45.63	45.78	45.78	58,430
May 18, 2026	47.66	47.66	44.71	45.34	45.34	56,172
May 15, 2026	46.14	46.26	45.30	45.48	45.48	39,675
May 14, 2026	45.74	46.27	45.69	46.23	46.23	39,603
May 13, 2026	46.28	46.30	44.97	45.58	45.58	57,765
May 12, 2026	46.17	46.31	45.60	45.67	45.67	50,922
May 11, 2026	46.40	46.48	45.67	46.13	46.13	93,856
May 8, 2026	47.13	47.66	46.00	46.38	46.38	72,149
May 7, 2026	48.15	48.19	46.74	47.00	47.00	94,520
May 6, 2026	48.38	48.73	47.70	48.29	48.29	73,749
May 5, 2026	48.88	49.42	48.38	48.68	48.68	54,297
May 1, 2026	48.22	49.05	48.22	48.64	48.64	37,500
Apr 30, 2026	47.53	48.40	47.44	48.21	48.21	47,961
Apr 29, 2026	48.38	48.74	47.56	47.76	47.76	22,712
Apr 28, 2026	48.33	48.65	47.83	47.88	47.88	43,352
Apr 27, 2026	48.82	48.94	48.32	48.40	48.40	53,277
Apr 24, 2026	49.92	49.92	48.30	48.30	48.30	56,089
Apr 23, 2026	50.27	50.37	49.56	49.97	49.97	58,554
Apr 22, 2026	50.87	51.02	50.25	50.25	50.25	50,180
Apr 21, 2026	51.55	51.59	50.40	50.47	50.47	71,465
Apr 20, 2026	51.47	51.85	51.23	51.56	51.56	88,227
Apr 17, 2026	51.74	53.48	51.56	51.99	51.99	43,065
Apr 16, 2026	52.06	52.44	51.65	51.88	51.88	100,222
Apr 15, 2026	51.71	52.09	51.41	51.84	51.84	95,765
Apr 14, 2026	52.01	52.08	51.61	51.91	51.91	39,565
Apr 13, 2026	50.88	52.14	50.88	51.96	51.96	33,382
Apr 10, 2026	52.30	52.30	50.56	51.27	51.27	44,902
Apr 9, 2026	52.69	52.80	51.97	52.36	52.36	25,802
Apr 8, 2026	53.33	53.36	52.61	53.17	53.17	103,869
Apr 7, 2026	53.02	53.10	51.93	52.64	52.64	72,558
Apr 2, 2026	51.46	53.16	51.12	52.76	52.76	70,207
Apr 1, 2026	50.20	52.20	50.18	51.96	51.96	54,186
Mar 31, 2026	48.39	49.51	48.10	49.44	49.44	73,675
Mar 30, 2026	49.51	50.22	48.87	49.10	49.10	68,910
Mar 27, 2026	50.75	50.75	49.46	49.51	49.51	67,037
Mar 26, 2026	52.43	52.43	50.91	50.95	50.95	42,009
Mar 25, 2026	53.10	53.10	51.98	52.50	52.50	297,595
Mar 24, 2026	51.93	52.25	50.97	51.28	51.28	61,541
Mar 23, 2026	52.22	54.00	45.50	52.03	52.03	161,125
Mar 20, 2026	53.45	53.58	52.37	52.37	52.37	54,513
Mar 19, 2026	54.51	54.51	52.63	53.26	53.26	93,639
Mar 18, 2026	54.74	55.15	53.53	54.37	54.37	45,131
Mar 17, 2026	53.56	54.43	53.21	54.33	54.33	35,712
Mar 16, 2026	53.99	54.75	53.71	53.92	53.92	46,814
Mar 13, 2026	53.76	54.81	53.31	53.86	53.86	70,896
Mar 12, 2026	53.69	54.39	53.28	53.93	53.93	43,480
Mar 11, 2026	53.80	53.91	52.64	53.26	53.26	89,963
Mar 10, 2026	54.61	54.68	53.52	54.39	54.39	66,624
Mar 9, 2026	54.48	54.90	53.71	54.55	54.55	122,607
Mar 5, 2026	55.66	55.66	52.62	52.66	52.66	57,781
Mar 4, 2026	52.79	54.36	52.65	53.94	53.94	72,151
Mar 3, 2026	55.10	55.10	53.22	54.23	54.23	263,302
Mar 2, 2026	54.53	54.71	53.21	53.76	53.76	214,274
Feb 27, 2026	51.90	52.06	51.52	51.59	51.59	56,638
Feb 26, 2026	51.36	51.74	50.06	51.47	51.47	100,645
Feb 25, 2026	51.85	52.09	50.96	51.51	51.51	73,143
Feb 24, 2026	51.85	51.85	51.00	51.58	51.58	45,538
Feb 23, 2026	52.04	52.13	51.30	51.65	51.65	68,615
Feb 20, 2026	53.25	53.26	52.30	52.71	52.71	63,813
Feb 19, 2026	52.43	52.51	51.03	52.42	52.42	68,318
Feb 18, 2026	49.92	51.45	49.78	50.84	50.84	69,948
Feb 17, 2026	49.56	49.96	49.10	49.76	49.76	89,521
Feb 16, 2026	49.40	49.63	49.04	49.39	49.39	45,103
Feb 13, 2026	48.60	49.63	48.47	49.23	49.23	70,542
Feb 12, 2026	49.10	49.69	48.47	48.56	48.56	72,748
Feb 11, 2026	50.29	50.44	48.24	49.15	49.15	63,396
Feb 10, 2026	51.15	51.22	50.28	50.39	50.39	49,207
Feb 9, 2026	50.81	51.54	50.56	51.50	51.50	42,997
Feb 6, 2026	48.97	50.28	48.69	50.27	50.27	60,275
Feb 5, 2026	50.24	50.63	49.17	49.72	49.72	73,568
Feb 4, 2026	52.83	52.98	50.54	50.54	50.54	85,990
Feb 3, 2026	52.16	52.89	52.06	52.32	52.32	52,277
Feb 2, 2026	51.35	51.87	51.09	51.32	51.32	134,382
Jan 30, 2026	52.25	52.78	51.58	51.89	51.89	90,027
Jan 29, 2026	53.25	53.66	52.11	52.37	52.37	63,740
Jan 28, 2026	53.77	53.87	53.02	53.31	53.31	86,482
Jan 27, 2026	52.79	53.27	52.65	53.20	53.20	46,307
Jan 26, 2026	53.55	53.69	52.54	52.59	52.59	90,510
Jan 23, 2026	53.46	54.29	52.97	53.77	53.77	51,257
Jan 22, 2026	54.18	54.74	53.33	53.46	53.46	103,329
Jan 21, 2026	54.83	55.04	54.08	54.38	54.38	68,398
Jan 20, 2026	55.68	55.92	54.00	55.19	55.19	157,781
Jan 19, 2026	55.44	55.94	55.36	55.55	55.55	123,852
Jan 16, 2026	55.00	55.40	54.89	55.26	55.26	82,448
Jan 15, 2026	54.49	54.89	54.32	54.74	54.74	63,889
Jan 14, 2026	54.22	54.39	53.27	54.04	54.04	92,502
Jan 13, 2026	54.06	55.00	53.97	54.33	54.33	94,237
Jan 12, 2026	53.21	54.52	53.13	53.72	53.72	139,448
Jan 9, 2026	52.27	53.55	52.16	53.35	53.35	124,630
Jan 8, 2026	51.47	52.79	51.14	51.83	51.83	144,284
Jan 7, 2026	49.49	50.79	49.46	50.79	50.79	322,006
Jan 6, 2026	48.72	49.15	48.44	49.08	49.08	87,421
Jan 5, 2026	47.13	48.42	46.85	48.29	48.29	124,506
Jan 2, 2026	45.56	46.12	45.47	46.04	46.04	51,863
Dec 31, 2025	45.49	45.54	45.19	45.38	45.38	8,009
Dec 30, 2025	45.30	45.72	45.28	45.63	45.63	54,196
Dec 29, 2025	45.53	45.83	45.17	45.44	45.44	40,462
Dec 24, 2025	45.78	45.97	45.66	45.82	45.82	8,628
Dec 23, 2025	45.76	46.06	45.59	45.85	45.85	27,740
Dec 22, 2025	45.34	45.70	45.15	45.66	45.66	60,111
Dec 19, 2025	44.65	45.22	44.47	45.17	45.17	14,433
Dec 18, 2025	43.96	44.65	43.85	44.65	44.65	17,994
Dec 17, 2025	44.46	44.69	43.94	43.94	43.94	42,019
Dec 16, 2025	44.51	44.56	43.84	44.00	44.00	44,232
Dec 15, 2025	45.05	45.40	44.94	45.05	45.05	28,332
Dec 12, 2025	45.56	45.72	44.72	45.04	45.04	35,163
Dec 11, 2025	44.82	45.22	44.35	44.97	44.97	25,504
Dec 10, 2025	44.94	44.98	44.52	44.98	44.98	36,692
Dec 9, 2025	44.98	45.78	44.83	45.53	45.53	39,797
Dec 8, 2025	44.62	44.88	44.52	44.61	44.61	26,021
Dec 5, 2025	44.56	44.63	43.88	43.88	43.88	43,405
Dec 4, 2025	43.60	44.43	43.42	44.37	44.37	34,758
Dec 3, 2025	43.70	43.81	42.76	43.36	43.36	75,565
Dec 2, 2025	43.01	43.70	42.97	43.39	43.39	47,189
Dec 1, 2025	43.72	43.76	43.20	43.32	43.32	73,102
Nov 28, 2025	43.91	44.18	43.28	44.08	44.08	11,293
Nov 27, 2025	44.14	44.23	43.82	44.01	44.01	24,127
Nov 26, 2025	43.96	44.35	43.85	44.06	44.06	82,460
Nov 25, 2025	43.56	43.91	43.03	43.70	43.70	45,377
Nov 24, 2025	43.30	43.56	42.79	43.48	43.48	68,625
Nov 21, 2025	43.65	43.90	42.93	43.26	43.26	83,802
Nov 20, 2025	45.22	45.92	44.78	44.78	44.78	65,237
Nov 19, 2025	45.20	45.45	43.80	44.71	44.71	181,139
Nov 18, 2025	45.38	46.06	44.90	45.33	45.33	96,769
Nov 17, 2025	46.43	46.63	45.97	46.07	46.07	44,830
Nov 14, 2025	45.94	46.17	44.51	46.04	46.04	209,130
Nov 13, 2025	47.04	47.10	46.11	46.26	46.26	21,385
Nov 12, 2025	47.22	47.39	46.70	46.83	46.83	36,208
Nov 11, 2025	47.53	47.56	46.72	46.80	46.80	37,531
Nov 10, 2025	47.09	47.49	46.84	47.14	47.14	60,360
Nov 7, 2025	46.01	46.28	45.46	45.78	45.78	70,853
Nov 6, 2025	47.69	47.69	46.24	46.47	46.47	103,708
Nov 5, 2025	48.06	48.07	47.38	47.62	47.62	117,463
Nov 4, 2025	48.33	49.12	47.89	48.72	48.72	52,838
Nov 3, 2025	48.85	49.22	48.61	48.87	48.87	47,618
Oct 31, 2025	47.92	48.85	47.92	48.31	48.31	52,831
Oct 30, 2025	48.37	48.50	47.88	48.21	48.21	36,052

Mobilize your Website

View Site in Mobile | Classic

Share by: