Cboe US - Delayed Quote USD

Vaneck Data Center Supply Chain ETF (RACK)

42.88 +1.26 (+3.03%)

At close: November 3 at 3:59:25 PM EST

43.44 +0.56 (+1.31%)

After hours: 7:52:30 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	42.54	43.31	42.54	42.88	42.88	41,100
Nov 2, 2026	43.21	43.34	41.59	41.62	41.62	22,800
Oct 30, 2026	43.35	43.84	42.33	43.10	43.10	29,600
Oct 29, 2026	45.64	46.24	45.39	45.69	45.69	17,000
Oct 28, 2026	45.90	46.23	45.30	46.13	46.13	18,800
Oct 27, 2026	43.74	44.85	43.74	44.75	44.75	17,400
Oct 26, 2026	42.50	43.48	42.30	43.07	43.07	21,200
Oct 23, 2026	42.24	42.64	41.66	42.21	42.21	13,900
Oct 22, 2026	43.77	43.77	41.98	42.30	42.30	23,700
Oct 21, 2026	45.07	45.25	44.65	44.97	44.97	26,400
Oct 20, 2026	43.54	44.61	43.30	44.02	44.02	53,800
Oct 19, 2026	45.67	45.67	44.19	44.25	44.25	24,500
Oct 16, 2026	45.35	45.35	43.79	43.92	43.92	61,600
Oct 15, 2026	44.44	45.54	43.62	45.54	45.54	36,400
Oct 14, 2026	47.62	47.62	45.65	45.84	45.84	27,100
Oct 13, 2026	47.48	48.31	47.30	48.31	48.31	18,500
Oct 12, 2026	49.50	49.50	48.45	48.53	48.53	19,700
Oct 9, 2026	49.79	49.93	49.37	49.80	49.80	11,800
Oct 8, 2026	50.31	50.36	48.78	49.27	49.27	33,300
Oct 7, 2026	50.60	50.83	50.30	50.75	50.75	166,200
Oct 6, 2026	50.84	51.84	50.84	51.43	51.43	45,500
Oct 5, 2026	50.28	50.50	50.15	50.28	50.28	36,100
Oct 2, 2026	50.14	50.27	49.88	50.05	50.05	25,900
Oct 1, 2026	49.20	49.71	48.71	49.61	49.61	19,400
Sep 30, 2026	49.60	49.60	48.83	48.83	48.83	66,100
Sep 29, 2026	49.16	49.48	49.08	49.17	49.17	263,900
Sep 28, 2026	49.07	49.25	48.20	48.66	48.66	13,600
Sep 25, 2026	49.55	49.89	49.45	49.63	49.63	13,800
Sep 24, 2026	48.80	49.42	48.66	49.15	49.15	13,700
Sep 23, 2026	50.08	50.08	49.27	49.43	49.43	16,300
Sep 22, 2026	49.44	50.21	49.33	50.17	50.17	20,200
Sep 21, 2026	49.02	49.56	48.70	49.45	49.45	23,900
Sep 18, 2026	47.67	48.12	47.56	48.12	48.12	17,500
Sep 17, 2026	47.45	47.73	47.42	47.58	47.58	24,400
Sep 16, 2026	46.85	46.89	45.88	46.33	46.33	32,100
Sep 15, 2026	46.67	46.67	45.92	45.95	45.95	16,600
Sep 14, 2026	46.65	46.65	46.00	46.21	46.21	19,800
Sep 11, 2026	48.82	48.84	48.49	48.62	48.62	17,300
Sep 10, 2026	48.69	48.78	48.00	48.00	48.00	10,700
Sep 9, 2026	49.56	50.00	49.42	49.42	49.42	16,400
Sep 8, 2026	49.88	50.40	49.63	49.84	49.84	24,200
Sep 4, 2026	48.58	49.04	48.58	49.04	49.04	17,800
Sep 3, 2026	46.56	47.82	46.56	47.82	47.82	50,300
Sep 2, 2026	46.96	47.10	46.67	47.09	47.09	30,300
Sep 1, 2026	46.75	46.95	46.53	46.77	46.77	18,200
Aug 31, 2026	47.22	47.59	47.22	47.59	47.59	14,400
Aug 28, 2026	48.82	48.82	47.43	47.44	47.44	13,600
Aug 27, 2026	49.31	49.31	48.56	48.88	48.88	26,400
Aug 26, 2026	48.27	48.59	48.20	48.46	48.46	31,700
Aug 25, 2026	47.85	47.96	47.71	47.85	47.85	29,200
Aug 24, 2026	47.59	47.59	46.64	46.99	46.99	21,800
Aug 21, 2026	48.69	48.69	47.87	48.16	48.16	35,500
Aug 20, 2026	48.13	48.25	47.54	47.88	47.88	22,500
Aug 19, 2026	48.68	48.75	47.46	48.06	48.06	27,000
Aug 18, 2026	50.00	50.19	48.84	48.99	48.99	177,300
Aug 17, 2026	51.01	51.62	51.01	51.32	51.32	29,200
Aug 14, 2026	50.94	51.19	50.60	50.92	50.92	28,400
Aug 13, 2026	50.40	51.02	50.20	50.52	50.52	31,300
Aug 12, 2026	50.00	50.41	49.75	50.17	50.17	53,500
Aug 11, 2026	48.60	48.70	48.35	48.67	48.67	44,700
Aug 10, 2026	48.78	48.99	48.08	48.08	48.08	108,800
Aug 7, 2026	49.10	49.10	47.86	48.57	48.57	19,800
Aug 6, 2026	47.99	49.08	47.75	48.06	48.06	26,600
Aug 5, 2026	49.17	49.68	48.83	48.83	48.83	22,100
Aug 4, 2026	48.46	49.42	48.10	49.06	49.06	26,400
Aug 3, 2026	45.50	47.32	44.85	47.21	47.21	39,000
Jul 31, 2026	47.35	47.50	45.42	45.88	45.88	38,300
Jul 30, 2026	45.20	45.82	45.20	45.74	45.74	24,800
Jul 29, 2026	44.73	44.73	42.50	42.59	42.59	31,800
Jul 28, 2026	45.00	45.00	43.27	44.44	44.44	31,700
Jul 27, 2026	47.23	47.23	45.38	46.19	46.19	15,100
Jul 24, 2026	48.17	48.17	46.63	46.74	46.74	12,800
Jul 23, 2026	47.70	48.68	47.70	48.23	48.23	15,400
Jul 22, 2026	47.05	48.37	47.05	48.20	48.20	22,400
Jul 21, 2026	46.74	47.59	46.69	47.53	47.53	10,900
Jul 20, 2026	45.94	46.20	45.37	45.39	45.39	13,000
Jul 17, 2026	44.20	46.14	43.74	45.31	45.31	29,600
Jul 16, 2026	46.59	46.59	45.21	45.49	45.49	40,400
Jul 15, 2026	48.69	48.76	46.40	47.51	47.51	22,500
Jul 14, 2026	48.96	49.16	48.48	48.63	48.63	23,400
Jul 13, 2026	48.95	48.95	47.75	47.97	47.97	20,100
Jul 10, 2026	49.52	50.00	49.30	49.74	49.74	18,300
Jul 9, 2026	49.75	50.20	49.65	49.65	49.65	41,100
Jul 8, 2026	47.21	48.40	46.95	48.40	48.40	29,300
Jul 7, 2026	48.06	48.06	46.37	47.42	47.42	403,800
Jul 6, 2026	48.80	49.78	48.80	49.09	49.09	19,500
Jul 2, 2026	49.64	50.40	47.39	47.94	47.94	48,100
Jul 1, 2026	50.90	50.90	49.83	49.83	49.83	33,000
Jun 30, 2026	51.22	52.13	50.99	52.08	52.08	26,900
Jun 29, 2026	50.87	51.08	49.08	51.07	51.07	36,300
Jun 26, 2026	51.11	51.18	50.19	50.21	50.21	46,600
Jun 25, 2026	53.41	53.42	51.42	52.32	52.32	54,700
Jun 24, 2026	52.30	52.30	50.50	51.29	51.29	53,800
Jun 23, 2026	53.00	53.00	51.25	51.68	51.68	126,600
Jun 22, 2026	54.71	54.75	54.05	54.58	54.58	106,400
Jun 18, 2026	53.57	54.29	53.15	53.88	53.88	82,500
Jun 17, 2026	52.56	53.58	52.00	52.06	52.06	78,700
Jun 16, 2026	52.98	53.55	51.61	51.61	51.61	92,300
Jun 15, 2026	52.45	52.65	51.83	52.58	52.58	92,200
Jun 12, 2026	49.30	50.35	49.00	49.96	49.96	40,900
Jun 11, 2026	47.03	49.00	46.82	48.93	48.93	90,700
Jun 10, 2026	47.63	48.38	46.31	46.44	46.44	22,200
Jun 9, 2026	50.04	50.21	45.98	48.32	48.32	31,900
Jun 8, 2026	49.62	49.78	48.64	49.03	49.03	47,500
Jun 5, 2026	50.77	50.77	47.60	48.01	48.01	84,600
Jun 4, 2026	51.51	52.51	50.50	52.00	52.00	85,300
Jun 3, 2026	53.53	53.58	52.21	53.12	53.12	132,100
Jun 2, 2026	52.66	53.22	52.37	53.15	53.15	118,200

U.S. markets closed

Vaneck Data Center Supply Chain ETF (RACK)

Related Tickers