VanEck FTX Token ETN - VFTX
DatumIWVeranderingVerandering (%)
28-03-20240,4620,024,20
27-03-20240,443-0,02-3,67
26-03-20240,4600,024,05
25-03-20240,4420,0512,60
22-03-20240,393-0,02-4,01
21-03-20240,4090,037,66
20-03-20240,3800,001,04
19-03-20240,376-0,03-8,11
18-03-20240,409-0,09-17,86
15-03-20240,498-0,05-8,28
14-03-20240,5430,048,88
13-03-20240,4990,025,16
12-03-20240,4750,000,11
11-03-20240,474-0,04-7,87
08-03-20240,515-0,02-3,47
07-03-20240,533-0,03-5,63
06-03-20240,5650,022,75
05-03-20240,5500,1022,18
04-03-20240,4500,0616,85
01-03-20240,385-0,01-3,65
29-02-20240,4000,039,33
28-02-20240,3660,000,41
27-02-20240,364-0,01-1,43
26-02-20240,3690,011,79
23-02-20240,363-0,01-2,16
22-02-20240,3710,024,63
21-02-20240,355-0,02-5,16
20-02-20240,374-0,01-2,30
19-02-20240,383-0,00-0,49
16-02-20240,385-0,00-1,03
15-02-20240,3890,011,33
14-02-20240,3830,013,26
13-02-20240,371-0,01-1,49
12-02-20240,3770,0411,28
09-02-20240,339-0,00-0,38
08-02-20240,3400,000,47
07-02-20240,3380,000,09
06-02-20240,338-0,03-7,55
05-02-20240,366-0,03-8,00
02-02-20240,398-0,02-4,63
01-02-20240,417-0,14-25,05
31-01-20240,556-0,01-2,01
30-01-20240,5680,000,66
29-01-20240,5640,000
26-01-20240,5640,023,35
25-01-20240,546-0,02-2,81
24-01-20240,5610,011,06
23-01-20240,5550,034,73
22-01-20240,530-0,03-6,11
19-01-20240,565-0,04-6,63
18-01-20240,605-0,03-4,59
17-01-20240,634-0,02-3,06
16-01-20240,6540,000,52
15-01-20240,651-0,01-1,30
12-01-20240,6590,0814,09
11-01-20240,5780,0714,73
10-01-20240,504-0,02-3,36
09-01-20240,521-0,01-2,54
08-01-20240,535-0,11-16,80
05-01-20240,6430,0610,07
04-01-20240,584-0,01-2,08
03-01-20240,596-0,07-10,81
02-01-20240,669-0,010,39
01-01-20240,6820,00-2,37
31-12-20230,6820,022,43
29-12-20230,6660,012,18
28-12-20230,652-0,06-8,47
27-12-20230,712-0,04-5,14
26-12-20230,7510,000
25-12-20230,7510,000
22-12-20230,751-0,01-1,08
21-12-20230,759-0,02-2,69
20-12-20230,780-0,09-10,04
19-12-20230,8670,1419,69
18-12-20230,724-0,17-18,93
15-12-20230,893-0,14-13,18
14-12-20231,029-0,03-3,22
13-12-20231,0630,033,26
12-12-20231,030-0,00-0,20
11-12-20231,0320,1010,66
08-12-20230,932-0,01-1,02
07-12-20230,9420,033,11
06-12-20230,9140,011,24
05-12-20230,902-0,12-11,93
04-12-20231,0250,1719,20
01-12-20230,860-0,01-1,24
30-11-20230,8700,022,84
29-11-20230,846-0,05-5,39
28-11-20230,8950,1418,27
27-11-20230,756-0,10-12,17
24-11-20230,861-0,11-11,19
23-11-20230,9700,1314,87
22-11-20230,8440,2236,17
21-11-20230,620-0,06-9,46
20-11-20230,6850,058,54
17-11-20230,631-0,11-14,62
16-11-20230,739-0,01-1,76
15-11-20230,7520,056,92
14-11-20230,703-0,00-0,42
13-11-20230,706-0,02-2,59
10-11-20230,7250,2759,47
09-11-20230,4550,1761,87
08-11-20230,2810,0310,59
07-11-20230,2540,014,01
06-11-20230,244-0,00-1,89
03-11-20230,249-0,02-8,05
02-11-20230,2710,027,68
01-11-20230,251-0,01-3,86
31-10-20230,262-0,01-2,39
30-10-20230,268-0,01-3,56
27-10-20230,2780,000,83
26-10-20230,2760,0311,18
25-10-20230,2480,028,26
24-10-20230,2290,013,95
23-10-20230,220-0,00-1,12
20-10-20230,223-0,01-4,09
19-10-20230,2320,0210,84
18-10-20230,210-0,01-3,41
17-10-20230,217-0,01-3,30
16-10-20230,2240,001,49
13-10-20230,2210,000,96
12-10-20230,2190,001,58
11-10-20230,216-0,00-1,73
10-10-20230,219-0,01-6,24
09-10-20230,234-0,02-6,66
06-10-20230,251-0,01-3,02
05-10-20230,2580,001,77
04-10-20230,2540,000,36
03-10-20230,2530,013,52
02-10-20230,2440,013,08
01-10-20230,2360,000,68
30-09-20230,236-0,00-0,67
29-09-20230,237-0,00-0,96
28-09-20230,239-0,00-1,16
27-09-20230,242-0,02-7,42
26-09-20230,262-0,00-0,65
25-09-20230,2630,0310,54
22-09-20230,2380,0311,73
21-09-20230,213-0,00-1,75
20-09-20230,217-0,00-1,00
19-09-20230,219-0,00-1,75
18-09-20230,2230,012,72
15-09-20230,217-0,01-2,64
14-09-20230,223-0,01-4,98
13-09-20230,2350,015,86
12-09-20230,2220,016,74
11-09-20230,208-0,01-5,55
08-09-20230,2200,000,64
07-09-20230,219-0,00-1,22
06-09-20230,2210,000,77
05-09-20230,220-0,01-2,75
04-09-20230,2260,016,61
01-09-20230,212-0,01-2,93
31-08-20230,2180,000,46
30-08-20230,2170,012,36
29-08-20230,212-0,00-1,44
28-08-20230,2150,013,56
25-08-20230,208-0,01-6,48
24-08-20230,222-0,01-2,76
23-08-20230,2290,001,51
22-08-20230,2250,014,02
21-08-20230,2170,029,18
18-08-20230,198-0,02-7,12
17-08-20230,214-0,00-1,84
16-08-20230,218-0,02-7,37
15-08-20230,235-0,01-2,85
14-08-20230,242-0,00-0,82
11-08-20230,244-0,00-1,14
10-08-20230,247-0,00-1,48
09-08-20230,2500,001,50
08-08-20230,247-0,01-3,52
07-08-20230,256-0,02-5,62
04-08-20230,2710,000,71
03-08-20230,269-0,01-4,14
02-08-20230,280-0,01-3,64
01-08-20230,2910,012,14
31-07-20230,285-0,01-2,96
28-07-20230,2940,012,62
27-07-20230,2860,001,20
26-07-20230,283-0,00-1,60
25-07-20230,2870,000,49
24-07-20230,286-0,01-1,89
21-07-20230,291-0,02-5,51
20-07-20230,308-0,01-4,46
19-07-20230,3230,001,48
18-07-20230,318-0,01-4,24
17-07-20230,332-0,02-4,43
14-07-20230,3480,024,51
13-07-20230,333-0,02-5,73
12-07-20230,3530,0619,19
11-07-20230,2960,012,99
10-07-20230,287-0,02-5,43
07-07-20230,304-0,01-4,43
06-07-20230,318-0,01-3,61
05-07-20230,3300,027,39
04-07-20230,307-0,03-9,62
03-07-20230,340-0,08-18,45
30-06-20230,4170,0615,65
29-06-20230,3600,0517,82
28-06-20230,3060,0414,91
27-06-20230,2660,0312,89
26-06-20230,236-0,01-4,34
23-06-20230,2470,0420,66
22-06-20230,2040,002,00
21-06-20230,2000,013,35
20-06-20230,194-0,01-2,61
19-06-20230,1990,015,74
16-06-20230,188-0,01-3,39
15-06-20230,1950,029,62
14-06-20230,1780,012,95
13-06-20230,1730,001,89
12-06-20230,169-0,05-21,32
09-06-20230,215-0,00-0,65
08-06-20230,2170,0313,46
07-06-20230,1910,017,42
06-06-20230,178-0,02-9,61
05-06-20230,197-0,00-1,85
02-06-20230,2000,001,47
01-06-20230,198-0,01-2,85
31-05-20230,203-0,01-3,74
30-05-20230,211-0,00-0,24
29-05-20230,2120,000,62
26-05-20230,210-0,00-1,45
25-05-20230,2140,001,18
24-05-20230,211-0,03-10,82
23-05-20230,2370,0312,40
22-05-20230,211-0,01-6,53
19-05-20230,225-0,01-5,54
18-05-20230,2380,012,45
17-05-20230,2330,013,15
16-05-20230,226-0,01-2,80
15-05-20230,2320,012,43
12-05-20230,227-0,02-6,48
11-05-20230,242-0,01-5,28
10-05-20230,256-0,01-3,44
09-05-20230,265-0,01-3,18
08-05-20230,274-0,03-8,89
05-05-20230,300-0,02-6,10
04-05-20230,3200,0415,66
03-05-20230,277-0,02-7,83
02-05-20230,300-0,01-2,85
01-05-20230,309-0,03-8,04
30-04-20230,3360,026,27
28-04-20230,316-0,01-2,08
27-04-20230,323-0,03-8,17
26-04-20230,3510,026,16
25-04-20230,331-0,02-4,36
24-04-20230,346-0,03-7,88
21-04-20230,376-0,03-6,54
20-04-20230,402-0,03-6,60
19-04-20230,4300,024,80
18-04-20230,4110,038,05
17-04-20230,380-0,05-11,23
14-04-20230,428-0,04-8,76
13-04-20230,4690,1864,03
12-04-20230,2860,015,26
11-04-20230,2720,001,34
06-04-20230,268-0,01-2,79
05-04-20230,2760,012,30
04-04-20230,270-0,00-0,55
03-04-20230,271-0,01-2,55
31-03-20230,278-0,00-0,07
30-03-20230,279-0,01-2,28
29-03-20230,2850,001,06
28-03-20230,2820,025,90
27-03-20230,266-0,00-1,52
24-03-20230,270-0,01-2,31
23-03-20230,277-0,02-5,79
22-03-20230,294-0,01-3,07
21-03-20230,3030,014,81
20-03-20230,2890,0520,00
17-03-20230,2410,012,25
16-03-20230,236-0,01-3,08
15-03-20230,243-0,01-5,07
14-03-20230,2560,028,84
13-03-20230,2350,014,07
10-03-20230,226-0,04-14,06
09-03-20230,2630,012,02
08-03-20230,258-0,01-3,73
07-03-20230,268-0,01-4,56
06-03-20230,2810,014,70
03-03-20230,268-0,03-10,06
02-03-20230,298-0,01-3,50
01-03-20230,309-0,00-0,93
28-02-20230,312-0,01-2,71
27-02-20230,321-0,01-2,94
24-02-20230,330-0,00-1,26
23-02-20230,3350,012,23
22-02-20230,327-0,02-6,35
21-02-20230,349-0,04-11,23
20-02-20230,3940,0618,20
17-02-20230,333-0,01-2,94
16-02-20230,3430,001,45
15-02-20230,3380,013,55
14-02-20230,327-0,00-0,06
13-02-20230,327-0,01-4,36
10-02-20230,342-0,03-8,93
09-02-20230,375-0,06-13,21
08-02-20230,4320,000,39
07-02-20230,4310,038,08
06-02-20230,398-0,01-2,04
03-02-20230,407-0,01-1,64
02-02-20230,4140,024,63
01-02-20230,395-0,01-1,42
31-01-20230,401-0,01-3,28
30-01-20230,4150,036,86
27-01-20230,388-0,02-5,18
26-01-20230,4090,011,87
25-01-20230,402-0,04-9,08
24-01-20230,442-0,00-0,50
23-01-20230,444-0,04-7,89
20-01-20230,4820,1127,93
19-01-20230,377-0,06-14,48
18-01-20230,441-0,04-7,75
17-01-20230,478-0,04-7,77
16-01-20230,5180,2377,36
13-01-20230,292-0,00-0,44
12-01-20230,2930,013,93
11-01-20230,2820,013,94
10-01-20230,2710,0736,31
09-01-20230,1990,014,13
06-01-20230,191-0,01-3,29
05-01-20230,198-0,00-1,49
04-01-20230,2010,0211,75
03-01-20230,180-0,00-2,07
02-01-20230,1830,014,86
31-12-20220,1770,001,37
30-12-20220,175-0,01-4,11
29-12-20220,182-0,01-2,93
28-12-20220,188-0,01-4,62
27-12-20220,197-0,02-7,21
23-12-20220,2120,0318,34
22-12-20220,179-0,01-5,08
21-12-20220,189-0,00-1,87
20-12-20220,193-0,02-10,58
19-12-20220,215-0,07-23,83
16-12-20220,283-0,01-1,94
15-12-20220,288-0,00-1,67
14-12-20220,293-0,00-0,10
13-12-20220,294-0,02-5,84
12-12-20220,312-0,04-10,58
09-12-20220,3490,0622,39
08-12-20220,285-0,01-3,33
07-12-20220,295-0,01-1,83
06-12-20220,3000,001,18
05-12-20220,2970,026,31
02-12-20220,2790,001,16
01-12-20220,276-0,00-1,50
30-11-20220,2800,012,53
29-11-20220,273-0,00-0,65
28-11-20220,275-0,03-9,78
25-11-20220,3050,0311,85
24-11-20220,2730,001,38
23-11-20220,269-0,02-5,39
22-11-20220,2840,013,95
21-11-20220,273-0,05-16,14
18-11-20220,326-0,01-2,63
17-11-20220,335-0,03-8,65
16-11-20220,366-0,00-0,19
15-11-20220,3670,0723,44
14-11-20220,297-0,26-46,54
11-11-20220,556-0,21-27,70
10-11-20220,769-0,16-17,30
09-11-20220,930-2,34-71,53
08-11-20223,268-1,43-30,37
07-11-20224,693-0,68-12,66
04-11-20225,3730,234,47
03-11-20225,143-0,25-4,70
02-11-20225,397-0,00-0,05
01-11-20225,400-0,07-1,37
31-10-20225,4750,316,03
28-10-20225,163-0,04-0,76
27-10-20225,2030,061,25
26-10-20225,1390,285,83
25-10-20224,8560,040,82
24-10-20224,8160,132,86
21-10-20224,682-0,06-1,34
20-10-20224,746-0,05-0,97
19-10-20224,793-0,22-4,32
18-10-20225,009-0,08-1,48
17-10-20225,0840,040,75
14-10-20225,0460,377,83
13-10-20224,680-0,22-4,44
12-10-20224,897-0,02-0,41
11-10-20224,917-0,11-2,26
10-10-20225,031-0,18-3,40
07-10-20225,208-0,03-0,57
06-10-20225,2380,071,43
05-10-20225,164-0,09-1,73
04-10-20225,2550,173,36
03-10-20225,0840,010,26
30-09-20225,0710,071,42
29-09-20225,0000,040,85
28-09-20224,958-0,29-5,49
27-09-20225,2460,234,51
26-09-20225,0200,122,42
23-09-20224,9010,010,19
22-09-20224,892-0,09-1,74
21-09-20224,9790,040,81
20-09-20224,939-0,00-0,09
19-09-20224,943-0,10-1,98
16-09-20225,043-0,18-3,38
15-09-20225,219-0,20-3,74
14-09-20225,422-0,34-5,88
13-09-20225,760-0,19-3,23
12-09-20225,9530,152,55
09-09-20225,8040,366,56
08-09-20225,4470,101,83
07-09-20225,349-0,28-4,95
06-09-20225,6280,111,95
05-09-20225,520-0,18-3,15
02-09-20225,6990,081,50
01-09-20225,615-0,14-2,49
31-08-20225,758-0,01-0,22
30-08-20225,7710,224,00
29-08-20225,549-0,35-5,96
26-08-20225,9010,020,29
25-08-20225,8840,071,17
24-08-20225,816-0,02-0,37
23-08-20225,8370,111,96
22-08-20225,725-0,03-0,55
19-08-20225,757-0,66-10,31
18-08-20226,4190,040,64
17-08-20226,378-0,10-1,51
16-08-20226,4760,060,86
15-08-20226,4210,020,35
12-08-20226,398-0,42-6,19
11-08-20226,8210,284,35
10-08-20226,5360,162,52
09-08-20226,375-0,34-5,06
08-08-20226,7150,375,77
05-08-20226,3490,152,49
04-08-20226,195-0,05-0,83
03-08-20226,2460,111,84
02-08-20226,133-0,23-3,56
01-08-20226,360-0,21-3,25
31-07-20226,5740,233,58
29-07-20226,3470,162,60
28-07-20226,1860,417,10
27-07-20225,7760,223,98
26-07-20225,555-0,37-6,24
25-07-20225,924-0,47-7,42
22-07-20226,3990,437,17
21-07-20225,971-0,34-5,46
20-07-20226,3160,243,94
19-07-20226,076-0,11-1,85
18-07-20226,1910,5810,39
15-07-20225,6080,428,17
14-07-20225,1840,234,60
13-07-20224,956-0,25-4,73
12-07-20225,203-0,14-2,58
11-07-20225,340-0,36-6,38
08-07-20225,7050,061,07
07-07-20225,6440,234,31
06-07-20225,4110,234,42
05-07-20225,182-0,05-1,00
04-07-20225,2340,020,42
01-07-20225,2130,285,58
30-06-20224,937-0,34-6,47
29-06-20225,279-0,50-8,72
28-06-20225,7830,040,65
27-06-20225,7460,132,27
24-06-20225,6180,203,76
23-06-20225,415-0,12-2,09
22-06-20225,530-0,22-3,89
21-06-20225,7540,427,93
20-06-20225,3310,214,00
17-06-20225,1260,132,56
16-06-20224,9980,061,12
15-06-20224,943-0,04-0,84
14-06-20224,985-0,30-5,68
13-06-20225,285-0,59-10,10
10-06-20225,879-0,15-2,49
09-06-20226,0290,081,40
08-06-20225,9460,549,92
07-06-20225,409-0,33-5,71
06-06-20225,7370,244,39
03-06-20225,496-0,13-2,31
02-06-20225,626-0,44-7,30
01-06-20226,069-0,03-0,53
31-05-20226,1010,142,42
30-05-20225,9570,162,74
27-05-20225,7980,122,12
26-05-20225,678-0,53-8,50
25-05-20226,2050,020,30
24-05-20226,186-0,32-4,95
23-05-20226,5090,010,08
20-05-20226,5040,060,99
19-05-20226,440-0,06-0,99
18-05-20226,504-0,35-5,08
17-05-20226,8530,081,18
16-05-20226,7730,010,20
13-05-20226,7590,599,53
12-05-20226,171-0,23-3,61
11-05-20226,402-0,87-11,99
10-05-20227,2740,375,37
09-05-20226,904-0,56-7,54
06-05-20227,467-0,84-10,06
05-05-20228,3020,121,49
04-05-20228,180-0,02-0,28
03-05-20228,203-0,05-0,63
02-05-20228,2550,020,28
30-04-20228,232-0,12-1,45
29-04-20228,353-0,12-1,38
28-04-20228,4700,091,08
27-04-20228,380-0,41-4,62
26-04-20228,7860,171,92
25-04-20228,621-0,31-3,52
22-04-20228,935-0,57-5,98
21-04-20229,5030,262,87
20-04-20229,2380,040,46
19-04-20229,1960,161,82
14-04-20229,0310,161,81
13-04-20228,871-0,14-1,51
12-04-20229,006-0,05-0,54
11-04-20229,055-0,57-5,88
08-04-20229,621-0,04-0,37
07-04-20229,656-0,33-3,31
06-04-20229,987-0,63-5,96
05-04-202210,6190,040,35
04-04-202210,5820,080,76
01-04-202210,503-0,30-2,80
31-03-202210,8050,030,26
30-03-202210,777-0,24-2,22
29-03-202211,022-0,13-1,17
28-03-202211,1520,312,82
25-03-202210,8460,858,46
24-03-202210,0000,000