Canada markets closed

VanEck Vectors Global Alternative Energy ETF (GEX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.86-0.17 (-0.27%)
At close: 02:51PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202497.4598.6297.4598.4098.405,400
May 01, 202496.2297.7296.2096.2296.221,300
Apr 30, 202496.0796.0995.7795.7795.77900
Apr 29, 202496.2597.3196.2597.2097.202,500
Apr 26, 202494.4495.0794.4494.9294.927,000
Apr 25, 202491.9993.3091.8693.2093.209,400
Apr 24, 202493.6493.6793.1393.3393.331,600
Apr 23, 202491.8593.5391.8593.2593.254,000
Apr 22, 202491.2792.1091.0191.7691.762,200
Apr 19, 202491.4991.5591.1491.1491.143,600
Apr 18, 202492.2292.4192.0092.0792.071,300
Apr 17, 202491.2492.1391.2491.9391.932,100
Apr 16, 202491.6591.7491.1191.4191.412,800
Apr 15, 202494.4994.4992.1592.4392.431,500
Apr 12, 202495.3495.3594.3394.4294.422,700
Apr 11, 202496.8096.8095.2096.4196.412,000
Apr 10, 202495.8496.1695.8496.1696.161,700
Apr 09, 202497.0398.8997.0398.7098.708,100
Apr 08, 202496.4496.6896.2996.6796.672,300
Apr 05, 202495.2095.8695.2095.4395.433,000
Apr 04, 202497.1698.1596.2696.2696.261,700
Apr 03, 202495.1996.3095.1996.2196.212,400
Apr 02, 202496.5096.5095.7896.3096.302,000
Apr 01, 202497.9698.7197.3097.9297.923,300
Mar 28, 202498.0398.6598.0398.3298.322,700
Mar 27, 202497.1798.5797.1798.5798.571,700
Mar 26, 202498.2198.2197.2597.3297.323,400
Mar 25, 202497.0397.2997.0197.2997.291,500
Mar 22, 202497.4797.7597.3597.4997.491,600
Mar 21, 202498.4698.4697.8998.0498.042,200
Mar 20, 202497.1098.6797.1098.5698.562,600
Mar 19, 202497.0497.2596.8597.0597.052,400
Mar 18, 202497.2597.2596.7696.7896.783,100
Mar 15, 202496.8496.8496.1996.5496.542,400
Mar 14, 202498.5498.5496.5896.5896.581,400
Mar 13, 202498.7499.3498.7499.0499.042,100
Mar 12, 202499.66100.0399.0099.5199.515,200
Mar 11, 202498.8599.4098.8599.1899.181,100
Mar 08, 202498.2899.2098.2898.7098.702,100
Mar 07, 202497.4098.7397.4098.4298.421,600
Mar 06, 202496.8996.9996.6796.6796.672,200
Mar 05, 202495.4596.3095.2595.8595.853,000
Mar 04, 202497.3297.3295.4295.9395.934,000
Mar 01, 202497.3998.6797.3298.6198.614,100
Feb 29, 202497.5597.5596.8797.2797.272,800
Feb 28, 202495.8196.4895.8196.0896.082,100
Feb 27, 202496.9597.2996.4397.0197.012,300
Feb 26, 202494.3395.7894.3395.6095.604,000
Feb 23, 202494.5194.8893.8794.2794.273,400
Feb 22, 202495.8895.8894.8495.5295.528,900
Feb 21, 202495.9696.2995.9096.1996.192,300
Feb 20, 202495.9996.3095.5795.8995.892,900
Feb 16, 202497.0897.6296.9896.9896.981,900
Feb 15, 202496.2397.4996.2397.3597.35900
Feb 14, 202494.7795.9994.7595.7195.714,000
Feb 13, 202495.6095.6293.6693.8793.872,300
Feb 12, 202495.6697.0895.6696.8196.812,200
Feb 09, 202495.4595.8794.7195.5295.522,800
Feb 08, 202494.9595.1094.8695.1095.103,400
Feb 07, 202495.4595.6794.5095.0095.002,400
Feb 06, 202492.5194.2892.4994.2894.281,800
Feb 05, 202493.0493.0492.0792.2092.202,300
Feb 02, 202494.9496.2394.1694.7994.794,300
Feb 01, 202495.2996.1195.1696.1196.113,000
Jan 31, 202495.9396.6594.8594.8594.853,600
Jan 30, 202495.4295.6895.1695.4995.493,100
Jan 29, 202494.6796.5294.6796.1996.194,600
Jan 26, 202495.3195.8895.0195.3295.328,800
Jan 25, 202495.6195.9195.0795.2595.252,600
Jan 24, 202498.3898.3896.4996.4996.492,100
Jan 23, 202497.4697.4696.3996.9496.942,900
Jan 22, 202495.3897.3495.3896.1596.157,500
Jan 19, 202496.3196.6695.3696.6096.606,600
Jan 18, 202497.7497.7496.3396.8796.873,900
Jan 17, 202496.5897.2096.1097.1297.124,000
Jan 16, 2024100.25100.3699.2799.6199.614,800
Jan 12, 2024102.77102.92102.48102.77102.772,000
Jan 11, 2024104.70104.70103.12103.65103.652,700
Jan 10, 2024104.29104.54104.22104.54104.541,800
Jan 09, 2024105.08105.29104.58104.86104.862,300
Jan 08, 2024104.95106.26104.02106.16106.163,300
Jan 05, 2024105.17106.86105.17105.56105.561,500
Jan 04, 2024106.56106.56105.94106.03106.031,500
Jan 03, 2024106.62106.89105.59106.33106.333,900
Jan 02, 2024108.42108.50107.60107.86107.864,700
Dec 29, 2023111.25111.25110.45110.64110.645,400
Dec 28, 2023111.20112.11110.97111.15111.154,000
Dec 27, 2023110.16110.87110.16110.59110.593,200
Dec 26, 2023110.00110.66109.37109.57109.5710,600
Dec 22, 2023109.07109.07108.15108.28108.285,400
Dec 21, 2023107.37108.14107.30108.11108.117,400
Dec 20, 2023108.30108.73105.95105.95105.955,700
Dec 19, 2023108.05108.96108.05108.96108.963,600
Dec 18, 2023106.13110.00104.37107.05107.056,000
Dec 18, 20231.753 Dividend
Dec 15, 2023109.64110.33109.03109.49107.743,900
Dec 14, 2023107.73110.10107.73110.00108.244,900
Dec 13, 2023102.33105.74101.86105.46103.773,600
Dec 12, 2023103.48103.48102.00102.76101.113,800
Dec 11, 2023103.72104.40103.72104.11102.441,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...