Vaneck Office and Commercial Reit ETF (DESK) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	39,6987	-0,02	-0,05%	39,70	39,80	39,6987	280
19 Mar 2025	39,72	0,35	0,88%	39,91	39,91	39,72	447
18 Mar 2025	39,3718	-0,20	-0,50%	39,19	39,55	39,19	379
17 Mar 2025	39,5713	1,07	2,79%	39,43	39,6308	39,4299	442
14 Mar 2025	38,4971	0,81	2,15%	38,31	38,4971	38,31	351
13 Mar 2025	37,6858	-1,19	-3,07%	39,06	39,06	37,6858	183
12 Mar 2025	38,8786	0,26	0,68%	38,70	38,8786	38,70	286
11 Mar 2025	38,6175	-1,02	-2,57%	39,52	39,52	38,3959	811
10 Mar 2025	39,6367	-0,82	-2,02%	40,45	40,45	39,6367	231
08 Mar 2025	40,4555	0,72	1,81%	39,67	40,4555	39,67	1.031
07 Mar 2025	39,7371	-1,04	-2,54%	40,33	40,33	39,7371	1.106
06 Mar 2025	40,7743	0,39	0,97%	40,41	40,92	40,01	2.098
05 Mar 2025	40,3809	-0,59	-1,45%	40,88	40,88	40,3809	519
04 Mar 2025	40,9742	-0,80	-1,91%	42,01	42,05	40,82	2.939
01 Mar 2025	41,7721	0,40	0,96%	41,36	41,7721	41,36	251
28 Feb 2025	41,3743	0,34	0,83%	41,3743	41,3743	41,3743	26
27 Feb 2025	41,0332	0,23	0,56%	40,93	41,0332	40,93	80
26 Feb 2025	40,8057	0,39	0,98%	40,48	40,91	40,45	776
25 Feb 2025	40,4109	0,13	0,31%	40,58	40,58	40,4109	392
22 Feb 2025	40,2856	-0,42	-1,04%	41,07	41,07	40,04	1.397
21 Feb 2025	40,7082	-0,32	-0,79%	40,76	40,76	40,7082	23
20 Feb 2025	41,0303	-0,18	-0,45%	40,94	41,0303	40,767	549
19 Feb 2025	41,2145	0,07	0,18%	40,99	41,2145	40,99	655
15 Feb 2025	41,1411	-0,36	-0,86%	41,74	41,74	41,1411	1.322
14 Feb 2025	41,4973	0,34	0,82%	41,20	41,59	41,20	2.051
13 Feb 2025	41,1585	-0,53	-1,28%	40,90	41,1585	40,90	484
12 Feb 2025	41,6906	0,07	0,18%	41,57	41,82	41,57	290
11 Feb 2025	41,6172	-0,57	-1,34%	42,19	42,19	41,59	671
08 Feb 2025	42,1842	-0,05	-0,13%	42,20	42,20	41,94	472
07 Feb 2025	42,2391	0,23	0,55%	42,33	42,33	41,95	716
06 Feb 2025	42,0096	0,03	0,07%	42,28	42,28	41,4865	1.081
05 Feb 2025	41,9811	-0,01	-0,03%	42,03	42,03	41,95	677
04 Feb 2025	41,9941	-0,76	-1,78%	41,68	42,18	41,68	18.367
01 Feb 2025	42,7541	0,19	0,45%	42,69	42,99	42,67	12.283
31 Gen 2025	42,5635	1,44	3,50%	42,44	43,00	42,44	1.846
30 Gen 2025	41,1236	-1,16	-2,73%	42,14	42,14	41,1236	992
29 Gen 2025	42,2791	-0,90	-2,08%	42,90	42,90	42,2791	44
28 Gen 2025	43,1752	0,84	2,00%	42,31	43,1752	42,31	95
25 Gen 2025	42,3305	0,12	0,28%	42,00	42,46	42,00	391
24 Gen 2025	42,213	0,00	0,00%	42,213	42,213	42,213	0
23 Gen 2025	42,213	-0,63	-1,48%	42,25	42,39	42,213	382
22 Gen 2025	42,847	0,61	1,43%	42,61	42,8999	42,61	1.321
18 Gen 2025	42,2419	0,35	0,83%	42,49	42,54	42,2419	177
17 Gen 2025	41,8962	0,27	0,66%	41,61	41,8962	41,61	392
16 Gen 2025	41,6234	0,63	1,53%	42,10	42,10	41,6234	9
15 Gen 2025	40,9978	0,64	1,59%	40,62	40,9978	40,62	216
14 Gen 2025	40,356	0,60	1,52%	40,356	40,356	40,356	75
11 Gen 2025	39,7533	-1,35	-3,29%	40,39	40,39	39,64	1.596
09 Gen 2025	41,1049	-0,37	-0,90%	41,18	41,18	40,78	1.803
08 Gen 2025	41,4782	-0,79	-1,87%	42,63	42,63	41,4782	755
07 Gen 2025	42,27	-0,95	-2,20%	43,06	43,06	42,27	1.317
04 Gen 2025	43,222	0,34	0,78%	42,98	43,32	42,98	1.997
03 Gen 2025	42,8855	-0,11	-0,25%	43,24	43,33	42,8855	897
01 Gen 2025	42,9949	0,69	1,64%	42,88	42,9949	42,7699	2.536
31 Dic 2024	42,30	-0,25	-0,60%	42,17	42,30	42,03	687
28 Dic 2024	42,5542	-1,17	-2,67%	43,06	43,06	42,5542	110
27 Dic 2024	43,7236	0,26	0,60%	43,31	43,84	43,31	399
24 Dic 2024	43,4645	0,50	1,17%	42,88	43,4645	42,88	9
24 Dic 2024	42,9619	0,15	0,36%	42,65	42,9619	42,46	282