MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VEFA — VanEck MSCI EAFE Analyst Sentiment ETF
NasdaqVanEck MSCI EAFE Analyst Sentiment ETF
$81.11
-1.24(-1.51%)
- O
- 81.11
- H
- 81.11
- L
- 81.11
- V
- 14.02
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$81.11
Period Return+12.61%
Period High$85.19
Period Low$72.00
Avg Daily Volume81
Total Trading Days130
VEFA — Historical OHLCV Price & Volume Table
Apr 2, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $81.11 | $81.11 | $81.11 | $81.11 | $-1.24 | -1.51% | 14 | $81.05 | $81.11 $81.11 |
| Oct 6, 2026 | $82.36 | $82.36 | $82.36 | $82.36 | +$0.22 | +0.26% | 14 | $82.39 | $82.36 $82.36 |
| Oct 5, 2026 | $82.14 | $82.14 | $82.14 | $82.14 | +$0.17 | +0.21% | 21 | $81.84 | $82.14 $82.14 |
| Oct 2, 2026 | $81.97 | $81.97 | $81.97 | $81.97 | +$0.85 | +1.05% | 16 | $81.87 | $81.97 $81.97 |
| Oct 1, 2026 | $81.12 | $81.12 | $81.12 | $81.12 | $-0.81 | -0.99% | 21 | $81.23 | $81.12 $81.12 |
| Sep 30, 2026 | $81.93 | $81.93 | $81.93 | $81.93 | $-0.47 | -0.57% | 15 | $82.27 | $81.93 $81.93 |
| Sep 29, 2026 | $82.40 | $82.40 | $82.40 | $82.40 | $-0.21 | -0.26% | 12 | $82.41 | $82.40 $82.40 |
| Sep 28, 2026 | $82.61 | $82.61 | $82.61 | $82.61 | $-0.31 | -0.38% | 13 | $82.61 | $82.61 $82.61 |
| Sep 25, 2026 | $82.93 | $82.93 | $82.93 | $82.93 | +$0.90 | +1.09% | 14 | $82.69 | $82.93 $82.93 |
| Sep 24, 2026 | $82.03 | $82.03 | $82.03 | $82.03 | $-0.16 | -0.20% | 13 | $81.98 | $82.03 $82.03 |
| Sep 23, 2026 | $82.19 | $82.19 | $82.19 | $82.19 | $-1.06 | -1.27% | 14 | $82.41 | $82.19 $82.19 |
| Sep 22, 2026 | $83.25 | $83.25 | $83.25 | $83.25 | +$0.18 | +0.22% | 13 | $83.21 | $83.25 $83.25 |
| Sep 21, 2026 | $83.07 | $83.07 | $83.07 | $83.07 | +$0.84 | +1.03% | 19 | $83.04 | $83.07 $83.07 |
| Sep 18, 2026 | $82.23 | $82.23 | $82.23 | $82.23 | $-0.66 | -0.79% | 15 | $82.28 | $82.23 $82.23 |
| Sep 17, 2026 | $82.88 | $82.88 | $82.88 | $82.88 | +$0.80 | +0.98% | 10 | $82.97 | $82.88 $82.88 |
| Sep 16, 2026 | $82.08 | $82.08 | $82.08 | $82.08 | $-0.53 | -0.64% | 10 | $82.55 | $82.08 $82.08 |
| Sep 15, 2026 | $82.61 | $82.61 | $82.61 | $82.61 | $-0.30 | -0.36% | 11 | $82.58 | $82.61 $82.61 |
| Sep 14, 2026 | $82.91 | $82.91 | $82.91 | $82.91 | $-0.83 | -1.00% | 10 | $82.87 | $82.91 $82.91 |
| Sep 11, 2026 | $83.75 | $83.75 | $83.75 | $83.75 | +$0.75 | +0.90% | 10 | $83.85 | $83.75 $83.75 |
| Sep 10, 2026 | $83.00 | $83.00 | $83.00 | $83.00 | $-0.58 | -0.69% | 10 | $83.16 | $83.00 $83.00 |
| Sep 9, 2026 | $83.58 | $83.58 | $83.58 | $83.58 | $-0.96 | -1.14% | 10 | $83.84 | $83.58 $83.58 |
| Sep 8, 2026 | $84.54 | $84.54 | $84.54 | $84.54 | $-0.29 | -0.35% | 10 | $84.75 | $84.54 $84.54 |
| Sep 4, 2026 | $84.83 | $84.83 | $84.83 | $84.83 | +$0.15 | +0.18% | 10 | $84.71 | $84.83 $84.83 |
| Sep 3, 2026 | $84.68 | $84.68 | $84.68 | $84.68 | +$0.72 | +0.86% | 10 | $84.50 | $84.68 $84.68 |
| Sep 2, 2026 | $83.96 | $83.96 | $83.96 | $83.96 | +$0.52 | +0.62% | 14 | $83.73 | $83.96 $83.96 |
| Sep 1, 2026 | $83.78 | $83.78 | $83.44 | $83.44 | $-0.69 | -0.82% | 111 | $83.77 | $83.44 $83.78 |
| Aug 31, 2026 | $84.13 | $84.13 | $84.13 | $84.13 | $-0.22 | -0.26% | 10 | $84.27 | $84.13 $84.13 |
| Aug 28, 2026 | $84.34 | $84.34 | $84.34 | $84.34 | $-0.21 | -0.25% | 10 | $84.60 | $84.34 $84.34 |
| Aug 27, 2026 | $84.56 | $84.56 | $84.56 | $84.56 | $-0.24 | -0.29% | 8 | $84.54 | $84.56 $84.56 |
| Aug 26, 2026 | $84.80 | $84.80 | $84.80 | $84.80 | $-0.39 | -0.45% | 8 | $85.04 | $84.80 $84.80 |