LSE - Delayed Quote
USD
VanEck Electrification and Power Infrastructure UCITS ETF A USD Acc (PIKA.L)
16.20
+0.08
(+0.52%)
At close: 4:14:35 PM GMT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
15.85 | 16.22 | 15.85 | 16.20 | 16.20 | 2,174 |
|
Nov 2, 2026
|
16.10 | 16.16 | 16.09 | 16.11 | 16.11 | 10,909 |
|
Oct 30, 2026
|
16.19 | 16.19 | 15.93 | 15.96 | 15.96 | 15,791 |
|
Oct 29, 2026
|
16.35 | 16.61 | 16.35 | 16.56 | 16.56 | 3,232 |
|
Oct 28, 2026
|
16.23 | 16.40 | 16.14 | 16.35 | 16.35 | 5,413 |
|
Oct 27, 2026
|
15.88 | 16.03 | 15.70 | 16.02 | 16.02 | 7,701 |
|
Oct 26, 2026
|
15.43 | 15.76 | 15.43 | 15.73 | 15.73 | 5,934 |
|
Oct 23, 2026
|
15.69 | 15.70 | 15.27 | 15.44 | 15.44 | 23,200 |
|
Oct 22, 2026
|
15.96 | 15.96 | 15.59 | 15.53 | 15.53 | 7,747 |
|
Oct 21, 2026
|
16.21 | 16.28 | 16.11 | 16.24 | 16.24 | 2,860 |
|
Oct 20, 2026
|
16.13 | 16.21 | 15.90 | 16.10 | 16.10 | 8,182 |
|
Oct 19, 2026
|
16.50 | 16.50 | 16.24 | 16.36 | 16.36 | 2,434 |
|
Oct 16, 2026
|
16.68 | 16.68 | 16.48 | 16.46 | 16.46 | 17,214 |
|
Oct 15, 2026
|
16.60 | 16.82 | 16.18 | 16.42 | 16.42 | 23,440 |
|
Oct 14, 2026
|
17.28 | 17.28 | 16.94 | 16.86 | 16.86 | 1,417 |
|
Oct 13, 2026
|
17.21 | 17.34 | 17.13 | 17.08 | 17.08 | 389 |
|
Oct 12, 2026
|
17.56 | 17.56 | 17.31 | 17.38 | 17.38 | 16,185 |
|
Oct 9, 2026
|
17.44 | 17.48 | 17.39 | 17.46 | 17.46 | 1,003 |
|
Oct 8, 2026
|
17.28 | 17.35 | 17.19 | 17.26 | 17.26 | 2,335 |
|
Oct 7, 2026
|
17.78 | 17.78 | 17.38 | 17.38 | 17.38 | 2,242 |
|
Oct 6, 2026
|
17.75 | 17.91 | 17.72 | 17.91 | 17.91 | 5,224 |
|
Oct 5, 2026
|
17.63 | 17.72 | 17.58 | 17.63 | 17.63 | 34,901 |
|
Oct 2, 2026
|
17.45 | 17.77 | 17.45 | 17.71 | 17.71 | 577 |
|
Oct 1, 2026
|
17.37 | 17.45 | 17.20 | 17.28 | 17.28 | 2,062 |
|
Sep 30, 2026
|
17.68 | 17.68 | 17.31 | 17.37 | 17.37 | 15,519 |
|
Sep 29, 2026
|
17.34 | 17.57 | 17.30 | 17.51 | 17.51 | 3,333 |
|
Sep 28, 2026
|
17.43 | 17.49 | 17.34 | 17.23 | 17.23 | 2,641 |
|
Sep 25, 2026
|
17.47 | 17.48 | 17.39 | 17.39 | 17.39 | 816 |
|
Sep 24, 2026
|
17.37 | 17.42 | 17.20 | 17.17 | 17.17 | 11,369 |
|
Sep 23, 2026
|
17.66 | 17.69 | 17.50 | 17.47 | 17.47 | 2,941 |
|
Sep 22, 2026
|
17.65 | 17.69 | 17.50 | 17.66 | 17.66 | 6,121 |
|
Sep 21, 2026
|
17.55 | 17.58 | 17.41 | 17.54 | 17.54 | 12,663 |
|
Sep 18, 2026
|
17.28 | 17.30 | 17.14 | 17.10 | 17.10 | 862 |
|
Sep 17, 2026
|
17.09 | 17.32 | 17.07 | 17.19 | 17.19 | 865 |
|
Sep 16, 2026
|
16.97 | 17.07 | 16.97 | 17.13 | 17.13 | 11,264 |
|
Sep 15, 2026
|
16.80 | 16.95 | 16.75 | 16.84 | 16.84 | 6,709 |
|
Sep 14, 2026
|
17.35 | 17.35 | 16.79 | 16.79 | 16.79 | 2,404 |
|
Sep 11, 2026
|
17.39 | 17.61 | 17.38 | 17.60 | 17.60 | 6,710 |
|
Sep 10, 2026
|
17.77 | 17.77 | 17.31 | 17.35 | 17.35 | 3,560 |
|
Sep 9, 2026
|
18.05 | 18.12 | 17.71 | 17.71 | 17.71 | 3,392 |
|
Sep 8, 2026
|
17.80 | 17.96 | 17.76 | 18.06 | 18.06 | 6,515 |
|
Sep 7, 2026
|
17.96 | 18.00 | 17.86 | 17.96 | 17.96 | 6,442 |
|
Sep 4, 2026
|
17.65 | 17.77 | 17.60 | 17.75 | 17.75 | 3,393 |
|
Sep 3, 2026
|
17.33 | 17.37 | 17.25 | 17.51 | 17.51 | 1,716 |
|
Sep 2, 2026
|
17.20 | 17.34 | 17.19 | 17.27 | 17.27 | 3,313 |
|
Sep 1, 2026
|
17.55 | 17.62 | 17.34 | 17.38 | 17.38 | 31,356 |
|
Aug 28, 2026
|
18.02 | 18.08 | 18.02 | 17.93 | 17.93 | 1,294 |
|
Aug 27, 2026
|
18.09 | 18.15 | 17.88 | 17.87 | 17.87 | 14,460 |
|
Aug 26, 2026
|
17.95 | 17.98 | 17.77 | 17.88 | 17.88 | 8,783 |
|
Aug 25, 2026
|
17.79 | 17.91 | 17.79 | 17.82 | 17.82 | 632 |
|
Aug 24, 2026
|
17.74 | 17.74 | 17.47 | 17.54 | 17.54 | 6,321 |
|
Aug 21, 2026
|
17.93 | 18.07 | 17.74 | 17.77 | 17.77 | 8,696 |
|
Aug 20, 2026
|
18.06 | 18.06 | 17.82 | 17.91 | 17.91 | 3,152 |
|
Aug 19, 2026
|
17.93 | 18.30 | 17.91 | 18.03 | 18.03 | 10,772 |
|
Aug 18, 2026
|
18.74 | 18.74 | 18.06 | 18.08 | 18.08 | 5,386 |
|
Aug 17, 2026
|
18.80 | 18.88 | 18.77 | 18.82 | 18.82 | 20,155 |
|
Aug 14, 2026
|
18.62 | 18.72 | 18.57 | 18.57 | 18.57 | 19,814 |
|
Aug 13, 2026
|
18.79 | 18.79 | 18.63 | 18.63 | 18.63 | 9,771 |
|
Aug 12, 2026
|
18.47 | 18.74 | 18.44 | 18.56 | 18.56 | 8,162 |
|
Aug 11, 2026
|
18.02 | 18.22 | 18.00 | 18.17 | 18.17 | 6,597 |
|
Aug 10, 2026
|
18.26 | 18.33 | 18.08 | 18.11 | 18.11 | 1,499 |
|
Aug 7, 2026
|
17.99 | 18.17 | 17.99 | 18.14 | 18.14 | 9,936 |
|
Aug 6, 2026
|
18.14 | 18.14 | 17.92 | 18.08 | 18.08 | 4,592 |
|
Aug 5, 2026
|
18.37 | 18.37 | 18.15 | 18.14 | 18.14 | 7,851 |
|
Aug 4, 2026
|
17.93 | 18.05 | 17.93 | 18.03 | 18.03 | 6,387 |
|
Aug 3, 2026
|
17.50 | 17.60 | 17.37 | 17.44 | 17.44 | 1,053 |
|
Jul 31, 2026
|
17.69 | 17.77 | 17.45 | 17.45 | 17.45 | 14,760 |
|
Jul 30, 2026
|
16.61 | 17.33 | 16.49 | 17.24 | 17.24 | 6,883 |
|
Jul 29, 2026
|
16.97 | 16.97 | 16.52 | 16.55 | 16.55 | 16,357 |
|
Jul 28, 2026
|
17.40 | 17.40 | 16.90 | 16.97 | 16.97 | 5,402 |
|
Jul 27, 2026
|
18.70 | 18.70 | 17.41 | 17.44 | 17.44 | 1,692 |
|
Jul 24, 2026
|
17.91 | 18.00 | 17.83 | 17.82 | 17.82 | 4,009 |
|
Jul 23, 2026
|
18.05 | 18.08 | 17.87 | 17.85 | 17.85 | 5,462 |
|
Jul 22, 2026
|
17.83 | 17.87 | 17.71 | 17.96 | 17.96 | 1,934 |
|
Jul 21, 2026
|
17.83 | 17.84 | 17.80 | 17.91 | 17.91 | 3,586 |
|
Jul 20, 2026
|
17.67 | 17.85 | 17.61 | 17.60 | 17.60 | 3,107 |
|
Jul 17, 2026
|
17.35 | 17.49 | 17.31 | 17.56 | 17.56 | 28,437 |
|
Jul 16, 2026
|
18.17 | 18.17 | 17.67 | 17.67 | 17.67 | 19,045 |
|
Jul 15, 2026
|
18.31 | 18.40 | 18.20 | 18.04 | 18.04 | 2,394 |
|
Jul 14, 2026
|
17.90 | 18.28 | 17.90 | 18.25 | 18.25 | 7,380 |
|
Jul 13, 2026
|
17.86 | 18.13 | 17.86 | 18.05 | 18.05 | 3,932 |
|
Jul 10, 2026
|
18.24 | 18.33 | 18.24 | 18.25 | 18.25 | 10,438 |
|
Jul 9, 2026
|
18.36 | 18.66 | 18.34 | 18.49 | 18.49 | 10,043 |
|
Jul 8, 2026
|
18.10 | 18.15 | 17.88 | 17.97 | 17.97 | 14,495 |
|
Jul 7, 2026
|
18.73 | 18.73 | 18.25 | 18.18 | 18.18 | 17,896 |
|
Jul 6, 2026
|
18.97 | 19.07 | 18.79 | 19.00 | 19.00 | 11,678 |
|
Jul 3, 2026
|
19.05 | 19.16 | 19.05 | 19.12 | 19.12 | 27,094 |
|
Jul 2, 2026
|
18.80 | 18.81 | 18.65 | 18.72 | 18.72 | 15,631 |
|
Jul 1, 2026
|
19.61 | 19.61 | 18.99 | 19.07 | 19.07 | 14,402 |
|
Jun 30, 2026
|
19.23 | 19.50 | 19.18 | 19.50 | 19.50 | 14,114 |
|
Jun 29, 2026
|
18.88 | 18.88 | 18.74 | 18.78 | 18.78 | 40,215 |
|
Jun 26, 2026
|
19.21 | 19.21 | 18.71 | 18.66 | 18.66 | 13,023 |
|
Jun 25, 2026
|
19.50 | 19.53 | 19.23 | 19.19 | 19.19 | 12,759 |
|
Jun 24, 2026
|
19.14 | 19.19 | 18.99 | 19.14 | 19.14 | 21,576 |
|
Jun 23, 2026
|
19.36 | 19.36 | 19.09 | 19.07 | 19.07 | 9,019 |
|
Jun 22, 2026
|
19.80 | 20.01 | 19.67 | 19.91 | 19.91 | 11,912 |
|
Jun 19, 2026
|
19.65 | 19.74 | 19.57 | 19.60 | 19.60 | 11,571 |
|
Jun 18, 2026
|
19.64 | 19.64 | 19.61 | 19.70 | 19.70 | 13,908 |
|
Jun 17, 2026
|
19.50 | 19.57 | 19.37 | 19.53 | 19.53 | 9,745 |
|
Jun 16, 2026
|
19.38 | 19.52 | 19.38 | 19.37 | 19.37 | 13,062 |
|
Jun 15, 2026
|
19.34 | 19.40 | 19.34 | 19.27 | 19.27 | 19,028 |
|
Jun 12, 2026
|
18.91 | 19.12 | 18.91 | 18.98 | 18.98 | 5,645 |
|
Jun 11, 2026
|
18.59 | 18.59 | 18.59 | 18.58 | 18.58 | 50 |
|
Jun 10, 2026
|
18.76 | 18.76 | 18.72 | 18.38 | 18.38 | 2,045 |
|
Jun 9, 2026
|
19.19 | 19.31 | 19.19 | 18.76 | 18.76 | 9,322 |
|
Jun 8, 2026
|
18.95 | 18.99 | 18.95 | 19.11 | 19.11 | 672 |
|
Jun 5, 2026
|
19.25 | 19.25 | 19.25 | 19.15 | 19.15 | 774 |
|
Jun 4, 2026
|
19.75 | 19.75 | 19.65 | 19.52 | 19.52 | 5,051 |
|
Jun 3, 2026
|
19.76 | 19.79 | 19.76 | 19.86 | 19.86 | 2,541 |
|
Jun 2, 2026
|
19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
|
Jun 1, 2026
|
19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
