Skip to main content

Vaneck Green Metals ETF (NY: GMET )

27.28 +1.15 (+4.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 27.07 27.28 26.70 27.28 19,787 +1.15(+4.42%)
Jun 01, 2023 25.86 26.24 25.75 26.13 8,673 +0.62(+2.44%)
May 31, 2023 25.69 25.69 25.24 25.50 13,049 -0.24(-0.94%)
May 30, 2023 26.20 26.20 25.67 25.75 7,010 -0.43(-1.64%)
May 26, 2023 26.21 26.27 26.13 26.17 7,365 +0.25(+0.98%)
May 25, 2023 26.34 26.34 25.92 25.92 31,237 -0.35(-1.31%)
May 24, 2023 26.50 26.50 26.16 26.27 19,760 -0.50(-1.88%)
May 23, 2023 26.97 27.03 26.77 26.77 6,996 -0.47(-1.73%)
May 22, 2023 27.22 27.36 27.22 27.24 2,372 -0.17(-0.60%)
May 19, 2023 27.61 27.61 27.31 27.41 5,031 -0.09(-0.32%)
May 18, 2023 27.48 27.55 27.28 27.49 8,734 -0.32(-1.13%)
May 17, 2023 27.78 27.86 27.64 27.81 6,222 +0.17(+0.60%)
May 16, 2023 27.85 27.85 27.64 27.64 6,073 -0.47(-1.68%)
May 15, 2023 27.76 28.12 27.76 28.11 1,790 +0.91(+3.35%)
May 12, 2023 27.22 27.27 27.09 27.20 20,858 +0.03(+0.10%)
May 11, 2023 27.47 27.47 27.12 27.17 9,585 -0.86(-3.05%)
May 10, 2023 28.00 28.03 27.84 28.03 1,831 -0.24(-0.85%)
May 09, 2023 28.20 28.27 28.20 28.27 634 -0.09(-0.32%)
May 08, 2023 28.34 28.51 28.25 28.36 6,401 +0.38(+1.36%)
May 05, 2023 27.60 27.98 27.60 27.98 1,767 +0.66(+2.40%)
May 04, 2023 27.43 27.43 27.27 27.32 1,716 -0.10(-0.36%)
May 03, 2023 27.57 27.77 27.42 27.42 3,519 -0.01(-0.02%)
May 02, 2023 27.56 27.56 27.28 27.43 1,272 -0.45(-1.62%)
May 01, 2023 28.26 28.26 27.88 27.88 1,228 -0.18(-0.65%)
Apr 28, 2023 27.79 28.10 27.79 28.06 1,663 +0.21(+0.76%)
Apr 27, 2023 27.69 27.85 27.69 27.85 781 +0.25(+0.91%)
Apr 26, 2023 27.75 27.75 27.53 27.60 3,216 +0.35(+1.28%)
Apr 25, 2023 27.63 27.63 27.15 27.25 3,210 -1.27(-4.45%)
Apr 24, 2023 28.44 28.52 28.30 28.52 4,252 +0.05(+0.18%)
Apr 21, 2023 28.98 28.98 28.37 28.47 5,719 -0.95(-3.23%)
Apr 20, 2023 29.55 29.63 29.42 29.42 3,167 -0.57(-1.91%)
Apr 19, 2023 29.94 30.07 29.94 29.99 2,584 -0.31(-1.01%)
Apr 18, 2023 30.14 30.30 30.14 30.30 5,444 +0.51(+1.70%)
Apr 17, 2023 29.66 29.79 29.65 29.79 1,165 +0.18(+0.62%)
Apr 14, 2023 29.80 29.85 29.55 29.61 6,689 +0.10(+0.33%)
Apr 13, 2023 29.17 29.59 29.17 29.51 5,917 +0.63(+2.19%)
Apr 12, 2023 28.87 28.99 28.81 28.88 2,188 -0.01(-0.02%)
Apr 11, 2023 28.63 28.92 28.63 28.89 4,098 +0.72(+2.55%)
Apr 10, 2023 27.82 28.17 27.82 28.17 5,742 +0.10(+0.34%)
Apr 06, 2023 27.89 28.17 27.89 28.07 1,671 +0.01(+0.05%)
Apr 05, 2023 28.02 28.06 27.92 28.06 2,356 -0.37(-1.30%)
Apr 04, 2023 28.66 28.66 28.35 28.43 1,889 -0.42(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.