Skip to main content

Vaneck Green Metals ETF (NY: GMET )

24.65 +0.49 (+2.03%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 24.37 24.37 24.00 24.16 4,541 -0.05(-0.19%)
Sep 26, 2023 24.41 24.41 24.21 24.21 941 -0.43(-1.74%)
Sep 25, 2023 24.49 24.65 24.58 24.63 2,449 -0.15(-0.62%)
Sep 22, 2023 25.02 25.08 24.76 24.79 5,520 +0.15(+0.62%)
Sep 21, 2023 24.87 24.87 24.63 24.63 4,665 -0.66(-2.59%)
Sep 20, 2023 25.60 25.60 25.29 25.29 947 -0.23(-0.91%)
Sep 19, 2023 25.75 25.85 25.50 25.52 1,989 -0.31(-1.20%)
Sep 18, 2023 25.79 25.83 25.78 25.83 2,345 -0.10(-0.37%)
Sep 15, 2023 25.90 26.02 25.90 25.93 1,173 -0.03(-0.10%)
Sep 14, 2023 25.81 26.00 25.76 25.96 5,169 +0.65(+2.56%)
Sep 13, 2023 25.40 25.49 25.23 25.31 5,159 -0.19(-0.75%)
Sep 12, 2023 25.61 25.61 25.50 25.50 668 -0.06(-0.23%)
Sep 11, 2023 25.69 25.70 25.56 25.56 1,665 +0.60(+2.40%)
Sep 08, 2023 25.03 25.03 24.96 24.96 1,948 -0.19(-0.75%)
Sep 07, 2023 25.23 25.26 24.86 25.15 7,863 -0.55(-2.15%)
Sep 06, 2023 25.67 25.73 25.55 25.70 6,308 -0.12(-0.45%)
Sep 05, 2023 26.00 26.00 25.82 25.82 2,098 -0.16(-0.62%)
Sep 01, 2023 26.07 26.24 25.96 25.98 2,430 +0.33(+1.30%)
Aug 31, 2023 25.84 25.84 25.60 25.65 3,815 -0.18(-0.70%)
Aug 30, 2023 25.88 25.94 25.82 25.83 4,863 -0.12(-0.48%)
Aug 29, 2023 25.73 26.03 25.73 25.95 3,886 +0.66(+2.59%)
Aug 28, 2023 25.15 25.30 25.15 25.29 2,217 +0.24(+0.94%)
Aug 25, 2023 25.23 25.23 24.86 25.06 2,598 -0.09(-0.37%)
Aug 24, 2023 25.40 25.42 25.12 25.15 10,608 -0.44(-1.71%)
Aug 23, 2023 25.33 25.66 25.33 25.59 3,657 +0.27(+1.07%)
Aug 22, 2023 25.48 25.48 25.24 25.32 3,844 +0.08(+0.31%)
Aug 21, 2023 25.00 25.24 25.00 25.24 11,025 +0.28(+1.11%)
Aug 18, 2023 24.92 24.99 24.79 24.97 4,345 -0.23(-0.91%)
Aug 17, 2023 25.48 25.48 25.15 25.19 3,182 +0.19(+0.76%)
Aug 16, 2023 25.20 25.21 25.00 25.00 3,923 -0.30(-1.20%)
Aug 15, 2023 25.65 25.65 25.28 25.31 10,729 -0.75(-2.89%)
Aug 14, 2023 26.12 26.12 25.91 26.06 5,976 -0.53(-1.98%)
Aug 11, 2023 26.66 26.66 26.53 26.59 53,444 -0.46(-1.69%)
Aug 10, 2023 27.45 27.51 27.00 27.05 7,732 -0.22(-0.80%)
Aug 09, 2023 27.29 27.30 27.20 27.26 6,939 +0.01(+0.05%)
Aug 08, 2023 26.95 27.25 26.75 27.25 4,705 -0.30(-1.07%)
Aug 07, 2023 27.74 27.74 27.52 27.55 2,531 -0.06(-0.24%)
Aug 04, 2023 27.68 27.92 27.58 27.61 5,359 -0.03(-0.11%)
Aug 03, 2023 27.38 27.67 27.38 27.64 1,711 +0.20(+0.73%)
Aug 02, 2023 27.80 27.88 27.32 27.44 73,539 -0.74(-2.63%)
Aug 01, 2023 28.32 28.36 28.06 28.18 4,169 -0.59(-2.05%)
Jul 31, 2023 28.69 28.80 28.69 28.77 7,834 +0.20(+0.69%)
Jul 28, 2023 28.58 29.00 28.41 28.57 4,391 +0.58(+2.08%)
Jul 27, 2023 28.57 28.57 27.99 27.99 8,026 -0.50(-1.77%)
Jul 26, 2023 28.42 28.63 28.37 28.49 7,262 -0.19(-0.66%)
Jul 25, 2023 28.65 28.93 28.59 28.68 28,731 +0.89(+3.22%)
Jul 24, 2023 27.66 27.89 27.55 27.79 13,923 +0.08(+0.28%)
Jul 21, 2023 28.03 28.03 27.69 27.71 1,963 -0.44(-1.55%)
Jul 20, 2023 28.27 28.33 28.14 28.15 9,852 -0.02(-0.07%)
Jul 19, 2023 28.06 28.16 28.06 28.16 1,543 -0.21(-0.74%)
Jul 18, 2023 28.12 28.41 28.12 28.38 7,533 +0.16(+0.58%)
Jul 17, 2023 28.00 28.24 28.00 28.21 3,309 -0.29(-1.02%)
Jul 14, 2023 28.54 28.62 28.50 28.50 4,307 -0.47(-1.64%)
Jul 13, 2023 28.82 29.04 28.71 28.97 3,944 +0.66(+2.35%)
Jul 12, 2023 28.43 28.46 28.25 28.31 19,691 +0.59(+2.15%)
Jul 11, 2023 27.52 27.71 27.36 27.71 3,516 +0.34(+1.26%)
Jul 10, 2023 27.02 27.40 27.02 27.37 2,341 +0.19(+0.70%)
Jul 07, 2023 26.62 27.33 26.62 27.18 2,290 +0.57(+2.16%)
Jul 06, 2023 26.86 26.86 26.37 26.61 3,970 -0.85(-3.09%)
Jul 05, 2023 27.66 27.66 27.43 27.45 1,176 -0.09(-0.32%)
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.