Skip to main content

Vaneck Green Metals ETF (NY: GMET )

23.99 +0.42 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 25.31 25.31 25.07 25.12 3,895 -0.18(-0.70%)
Aug 30, 2023 25.34 25.40 25.29 25.29 4,965 -0.12(-0.48%)
Aug 29, 2023 25.20 25.49 25.20 25.41 3,968 +0.64(+2.59%)
Aug 28, 2023 24.63 24.78 24.63 24.77 2,263 +0.23(+0.94%)
Aug 25, 2023 24.71 24.71 24.35 24.54 2,652 -0.09(-0.37%)
Aug 24, 2023 24.87 24.89 24.60 24.63 10,831 -0.43(-1.71%)
Aug 23, 2023 24.81 25.13 24.81 25.06 3,734 +0.27(+1.07%)
Aug 22, 2023 24.95 24.95 24.72 24.80 3,925 +0.08(+0.31%)
Aug 21, 2023 24.48 24.72 24.48 24.72 11,257 +0.27(+1.11%)
Aug 18, 2023 24.40 24.47 24.28 24.45 4,436 -0.22(-0.91%)
Aug 17, 2023 24.95 24.95 24.63 24.67 3,249 +0.19(+0.76%)
Aug 16, 2023 24.68 24.69 24.48 24.49 4,005 -0.30(-1.20%)
Aug 15, 2023 25.12 25.12 24.76 24.79 10,955 -0.74(-2.89%)
Aug 14, 2023 25.58 25.58 25.37 25.52 6,102 -0.52(-1.98%)
Aug 11, 2023 26.11 26.11 25.98 26.04 54,572 -0.45(-1.69%)
Aug 10, 2023 26.88 26.94 26.44 26.49 7,895 -0.21(-0.80%)
Aug 09, 2023 26.73 26.74 26.64 26.70 7,085 +0.01(+0.05%)
Aug 08, 2023 26.39 26.69 26.20 26.69 4,804 -0.29(-1.07%)
Aug 07, 2023 27.17 27.17 26.95 26.98 2,584 -0.06(-0.24%)
Aug 04, 2023 27.11 27.34 27.01 27.04 5,472 -0.03(-0.11%)
Aug 03, 2023 26.81 27.10 26.81 27.07 1,747 +0.20(+0.73%)
Aug 02, 2023 27.23 27.30 26.76 26.87 75,091 -0.72(-2.63%)
Aug 01, 2023 27.73 27.77 27.48 27.60 4,257 -0.58(-2.05%)
Jul 31, 2023 28.10 28.20 28.09 28.18 7,999 +0.19(+0.69%)
Jul 28, 2023 27.99 28.40 27.82 27.98 4,483 +0.57(+2.08%)
Jul 27, 2023 27.98 27.98 27.41 27.41 8,195 -0.49(-1.77%)
Jul 26, 2023 27.83 28.04 27.78 27.91 7,415 -0.18(-0.66%)
Jul 25, 2023 28.06 28.33 28.00 28.09 29,337 +0.88(+3.22%)
Jul 24, 2023 27.09 27.31 26.98 27.21 14,216 +0.08(+0.28%)
Jul 21, 2023 27.45 27.45 27.12 27.14 2,004 -0.43(-1.55%)
Jul 20, 2023 27.69 27.74 27.56 27.56 10,059 -0.02(-0.07%)
Jul 19, 2023 27.48 27.58 27.48 27.58 1,575 -0.21(-0.74%)
Jul 18, 2023 27.54 27.83 27.54 27.79 7,692 +0.16(+0.58%)
Jul 17, 2023 27.42 27.66 27.42 27.63 3,378 -0.28(-1.02%)
Jul 14, 2023 27.95 28.03 27.91 27.91 4,397 -0.46(-1.64%)
Jul 13, 2023 28.22 28.44 28.12 28.38 4,027 +0.65(+2.35%)
Jul 12, 2023 27.84 27.87 27.67 27.72 20,106 +0.58(+2.15%)
Jul 11, 2023 26.95 27.14 26.79 27.14 3,590 +0.34(+1.26%)
Jul 10, 2023 26.46 26.83 26.46 26.80 2,390 +0.19(+0.70%)
Jul 07, 2023 26.07 26.76 26.07 26.62 2,338 +0.56(+2.16%)
Jul 06, 2023 26.30 26.30 25.83 26.06 4,053 -0.83(-3.09%)
Jul 05, 2023 27.09 27.09 26.86 26.89 1,200 -0.09(-0.32%)
Jul 03, 2023 26.78 27.04 26.78 26.97 3,012 +0.46(+1.74%)
Jun 30, 2023 26.39 26.54 26.39 26.51 4,533 +0.54(+2.10%)
Jun 29, 2023 25.88 25.97 25.85 25.97 2,752 -0.06(-0.22%)
Jun 28, 2023 26.21 26.21 25.96 26.02 3,311 -0.56(-2.09%)
Jun 27, 2023 26.51 26.64 26.47 26.58 2,675 +0.34(+1.28%)
Jun 26, 2023 26.27 26.30 26.24 26.24 3,016 +0.18(+0.71%)
Jun 23, 2023 26.31 26.31 26.04 26.06 5,753 -0.69(-2.57%)
Jun 22, 2023 26.82 26.82 26.73 26.75 2,323 -0.23(-0.85%)
Jun 21, 2023 26.89 27.07 26.84 26.98 5,312 -0.15(-0.56%)
Jun 20, 2023 27.16 27.31 27.00 27.13 4,426 -0.81(-2.89%)
Jun 16, 2023 28.09 28.09 27.94 27.94 3,873 -0.20(-0.71%)
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.