Skip to main content

VanEck Green Metals ETF (NY:GMET)

20.57 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 20.54 20.66 20.54 20.57 577 -0.00(-0.02%)
May 07, 2025 20.70 20.70 20.51 20.57 3,578 -0.38(-1.83%)
May 06, 2025 20.60 20.96 20.60 20.96 1,043 +0.25(+1.20%)
May 05, 2025 20.62 20.71 20.61 20.71 601 -0.00(-0.02%)
May 02, 2025 20.71 20.71 20.71 20.71 226 +0.38(+1.88%)
May 01, 2025 20.79 20.79 20.33 20.33 5,661 +0.10(+0.49%)
Apr 30, 2025 19.76 20.23 19.76 20.23 1,127 -0.36(-1.74%)
Apr 29, 2025 20.66 20.89 20.59 20.59 618 -0.08(-0.39%)
Apr 28, 2025 20.69 20.69 20.67 20.67 329 -0.08(-0.38%)
Apr 25, 2025 20.64 20.75 20.64 20.75 1,110 -0.10(-0.48%)
Apr 24, 2025 20.57 20.85 20.57 20.85 928 +0.52(+2.55%)
Apr 23, 2025 20.68 20.75 20.33 20.33 1,758 +0.31(+1.53%)
Apr 22, 2025 20.02 20.02 20.02 20.02 526 +0.44(+2.23%)
Apr 21, 2025 19.36 19.59 19.36 19.59 787 -0.06(-0.33%)
Apr 17, 2025 19.65 19.65 19.65 19.65 336 +0.24(+1.25%)
Apr 16, 2025 19.58 19.58 19.41 19.41 1,328 +0.03(+0.16%)
Apr 15, 2025 19.51 19.51 19.38 19.38 281 -0.17(-0.87%)
Apr 14, 2025 19.41 19.75 19.30 19.55 4,699 +0.35(+1.81%)
Apr 11, 2025 18.62 19.21 18.62 19.20 1,961 +0.87(+4.73%)
Apr 10, 2025 18.32 18.33 18.32 18.33 513 -0.73(-3.82%)
Apr 09, 2025 17.17 19.06 17.07 19.06 4,250 +2.15(+12.71%)
Apr 08, 2025 17.95 17.99 16.78 16.91 1,642 -0.59(-3.39%)
Apr 07, 2025 17.33 17.51 17.06 17.50 2,047 -0.12(-0.66%)
Apr 04, 2025 18.71 18.71 17.39 17.62 10,855 -1.95(-9.98%)
Apr 03, 2025 22.87 22.87 19.57 19.57 2,692 -1.33(-6.36%)
Apr 02, 2025 20.82 20.90 20.77 20.90 413 +0.02(+0.09%)
Apr 01, 2025 20.72 20.89 20.72 20.89 1,179 -0.01(-0.05%)
Mar 31, 2025 20.81 20.90 20.66 20.90 1,008 -0.37(-1.74%)
Mar 28, 2025 21.80 21.80 21.27 21.27 911 -0.54(-2.48%)
Mar 27, 2025 21.87 21.87 21.69 21.81 2,293 -0.38(-1.72%)
Mar 26, 2025 22.32 22.32 22.19 22.19 316 -0.45(-2.00%)
Mar 25, 2025 22.64 22.64 22.56 22.64 1,687 +0.11(+0.51%)
Mar 24, 2025 22.40 22.53 22.29 22.53 860 +0.39(+1.75%)
Mar 21, 2025 22.14 22.14 22.01 22.14 759 -0.52(-2.28%)
Mar 20, 2025 22.57 22.66 22.57 22.66 814 -0.26(-1.12%)
Mar 19, 2025 22.69 22.92 22.69 22.92 1,069 +0.18(+0.78%)
Mar 18, 2025 22.75 22.76 22.71 22.74 1,963 -0.03(-0.15%)
Mar 17, 2025 22.60 22.77 22.60 22.77 834 +0.40(+1.81%)
Mar 14, 2025 22.12 22.37 22.12 22.37 2,273 +0.61(+2.81%)
Mar 13, 2025 21.47 21.80 21.47 21.76 5,674 +0.20(+0.94%)
Mar 12, 2025 21.37 21.57 21.33 21.55 1,378 +0.13(+0.61%)
Mar 11, 2025 21.23 21.46 21.23 21.42 322 +0.41(+1.96%)
Mar 10, 2025 21.46 21.46 21.00 21.01 1,771 -0.84(-3.86%)
Mar 07, 2025 21.76 21.89 21.53 21.85 2,606 -0.03(-0.13%)
Mar 06, 2025 22.11 22.16 21.82 21.88 2,099 +0.02(+0.07%)
Mar 05, 2025 21.26 21.87 21.26 21.87 1,408 +1.24(+6.00%)
Mar 04, 2025 20.57 20.79 20.17 20.63 2,468 -0.09(-0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.