Skip to main content

VanEck Green Metals ETF (NY:GMET)

24.72 +0.74 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 24.09 24.81 24.09 24.72 1,049 +0.74(+3.08%)
Jul 01, 2025 24.00 24.00 23.93 23.99 917 +0.06(+0.25%)
Jun 30, 2025 23.84 23.94 23.80 23.93 3,162 +0.11(+0.47%)
Jun 27, 2025 24.03 24.03 23.79 23.82 595 -0.17(-0.70%)
Jun 26, 2025 23.44 24.09 23.44 23.98 3,345 +1.16(+5.10%)
Jun 25, 2025 22.90 22.90 22.71 22.82 2,571 -0.12(-0.52%)
Jun 24, 2025 22.83 22.94 22.77 22.94 1,393 +0.47(+2.10%)
Jun 23, 2025 22.21 22.47 22.21 22.47 1,818 +0.26(+1.18%)
Jun 20, 2025 22.20 22.21 22.20 22.21 786 -0.56(-2.46%)
Jun 18, 2025 22.76 22.76 22.76 22.76 332 -0.01(-0.05%)
Jun 17, 2025 22.79 22.79 22.78 22.78 497 -0.23(-0.99%)
Jun 16, 2025 22.90 23.00 22.90 23.00 434 +0.25(+1.12%)
Jun 13, 2025 22.44 22.86 22.44 22.75 2,417 -0.23(-1.00%)
Jun 12, 2025 23.00 23.00 22.98 22.98 1,139 -0.13(-0.57%)
Jun 11, 2025 23.30 23.30 22.99 23.11 2,677 +0.03(+0.14%)
Jun 10, 2025 23.15 23.15 22.98 23.08 1,927 +0.01(+0.02%)
Jun 09, 2025 22.84 23.12 22.84 23.07 925 +0.25(+1.09%)
Jun 06, 2025 22.85 22.90 22.70 22.82 2,364 +0.01(+0.03%)
Jun 05, 2025 22.56 22.92 22.56 22.82 1,630 +0.45(+1.99%)
Jun 04, 2025 22.06 22.37 22.06 22.37 786 +0.62(+2.85%)
Jun 03, 2025 21.81 21.81 21.68 21.75 1,119 +0.25(+1.16%)
Jun 02, 2025 21.51 21.88 21.42 21.50 1,233 -0.16(-0.75%)
May 30, 2025 21.66 21.66 21.66 21.66 153 -0.17(-0.80%)
May 29, 2025 22.02 22.02 21.84 21.84 737 +0.18(+0.82%)
May 28, 2025 21.57 21.87 21.57 21.66 1,408 -0.13(-0.60%)
May 27, 2025 21.90 21.91 21.79 21.79 1,102 -0.08(-0.39%)
May 23, 2025 21.73 21.91 21.73 21.87 4,948 +0.48(+2.23%)
May 22, 2025 21.35 21.40 21.35 21.40 2,676 +0.04(+0.21%)
May 21, 2025 21.30 21.41 21.28 21.35 2,539 +0.06(+0.28%)
May 20, 2025 21.22 21.29 21.22 21.29 164 +0.13(+0.62%)
May 19, 2025 21.10 21.16 21.02 21.16 5,998 +0.05(+0.23%)
May 16, 2025 21.00 21.11 21.00 21.11 2,421 -0.27(-1.28%)
May 15, 2025 21.37 21.39 21.37 21.39 454 -0.15(-0.71%)
May 14, 2025 21.61 21.61 21.54 21.54 243 -0.10(-0.45%)
May 13, 2025 21.68 21.68 21.64 21.64 548 +0.22(+1.02%)
May 12, 2025 21.61 21.61 21.42 21.42 2,098 +0.58(+2.79%)
May 09, 2025 20.65 20.84 20.65 20.84 260 +0.27(+1.31%)
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%)
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.