Canada markets closed

VanEck Green Metals ETF (GMET)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.09+0.04 (+0.13%)
At close: 03:26PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202427.1927.2227.0927.0927.0910,100
May 09, 202426.4927.0526.4927.0527.053,100
May 08, 202426.2926.3526.2926.3126.313,000
May 07, 202426.7426.8126.7326.7326.731,700
May 06, 202426.9326.9326.7826.8626.866,800
May 03, 202426.2826.6026.2826.6026.602,500
May 02, 202425.8526.2025.8526.0626.062,300
May 01, 202425.9226.0625.7925.9525.953,500
Apr 30, 202426.3826.3825.9325.9325.932,600
Apr 29, 202426.5226.8826.4726.8826.883,800
Apr 26, 202425.9026.1525.8326.1026.1012,700
Apr 25, 202425.0225.5825.0225.5825.585,800
Apr 24, 202424.7024.7624.6024.7624.763,800
Apr 23, 202424.5824.7524.5524.7324.732,200
Apr 22, 202425.0925.1524.8324.9924.9915,400
Apr 19, 202424.2225.6424.2225.4125.413,300
Apr 18, 202425.6525.6525.4425.4925.491,500
Apr 17, 202425.5625.5625.2525.3025.303,900
Apr 16, 202425.0025.0724.7325.0125.014,800
Apr 15, 202426.1526.2025.7025.7425.745,900
Apr 12, 202426.4026.4325.6725.7225.723,200
Apr 11, 202426.2326.2525.8626.2426.249,800
Apr 10, 202425.8826.1725.8726.0526.055,400
Apr 09, 202426.3226.6326.3226.6026.6013,900
Apr 08, 202425.6725.9625.6725.8725.878,300
Apr 05, 202425.2125.4225.1225.4225.429,300
Apr 04, 202425.6625.7525.1225.1325.134,400
Apr 03, 202424.7125.2724.7125.2225.224,600
Apr 02, 202424.5624.6524.5324.6524.652,300
Apr 01, 202424.3524.4024.1824.3124.313,900
Mar 28, 202423.7224.0423.7223.9923.993,400
Mar 27, 202423.1223.5723.1223.5723.572,700
Mar 26, 202423.5123.5123.2223.2223.222,200
Mar 25, 202423.5023.6923.4123.4123.416,300
Mar 22, 202423.6323.6823.5423.5723.5715,900
Mar 21, 202424.0124.0123.8023.8623.865,700
Mar 20, 202423.2323.9723.2323.9123.914,400
Mar 19, 202423.2223.3223.2223.2523.252,500
Mar 18, 202423.8823.8823.5423.5423.548,100
Mar 15, 202423.4523.7723.4523.7323.738,300
Mar 14, 202423.4723.4723.1223.2023.2014,900
Mar 13, 202422.7223.5522.7223.4323.4312,400
Mar 12, 202422.3322.4522.3322.4522.451,800
Mar 11, 202422.1922.4722.1922.4422.446,700
Mar 08, 202422.3022.3422.1422.1422.143,000
Mar 07, 202422.0122.2221.9022.1722.175,900
Mar 06, 202421.4921.7321.4921.5521.553,900
Mar 05, 202421.4821.4821.0121.0321.036,800
Mar 04, 202421.8522.1321.7821.7921.793,900
Mar 01, 202421.6221.9921.6221.9821.982,100
Feb 29, 202421.5521.7021.5521.6321.635,000
Feb 28, 202421.1521.2321.1521.2221.222,800
Feb 27, 202421.3421.4021.3421.3721.372,400
Feb 26, 202421.0821.1220.9821.1221.1217,000
Feb 23, 202421.3321.4421.2021.3721.375,100
Feb 22, 202421.3421.3421.2221.2221.224,200
Feb 21, 202421.1621.1821.1121.1821.182,800
Feb 20, 202421.4621.4621.0621.1121.115,100
Feb 16, 202421.5121.7821.5021.6921.697,000
Feb 15, 202421.1321.2021.0321.1021.103,800
Feb 14, 202420.6620.8120.5720.8020.803,700
Feb 13, 202420.6120.6620.4820.4820.485,600
Feb 12, 202420.8021.1520.8021.0721.078,600
Feb 09, 202420.7520.8820.7120.7120.711,100
Feb 08, 202421.0221.0220.9321.0121.012,100
Feb 07, 202421.0821.1321.0521.1021.102,800
Feb 06, 202420.9721.2320.9721.2221.223,300
Feb 05, 202420.8120.8120.4720.6720.6713,800
Feb 02, 202421.3621.3621.1521.1621.168,500
Feb 01, 202421.6021.7821.6021.6821.6818,000
Jan 31, 202421.9221.9321.5121.5121.518,300
Jan 30, 202421.8921.9421.7821.8921.894,700
Jan 29, 202422.0122.1921.9122.1522.1519,100
Jan 26, 202422.1022.3222.1022.1422.146,900
Jan 25, 202422.2622.2621.8822.0322.035,400
Jan 24, 202422.3122.3122.0122.0122.013,400
Jan 23, 202421.3221.4821.3221.4821.483,100
Jan 22, 202421.1221.2321.0021.0021.0018,300
Jan 19, 202421.3721.5821.2621.5821.582,800
Jan 18, 202421.5921.5921.4221.5521.552,300
Jan 17, 202421.5621.5921.3721.4821.4811,400
Jan 16, 202422.3322.3321.9922.0522.054,400
Jan 12, 202422.9923.0022.7322.7822.783,200
Jan 11, 202422.9222.9222.7022.7422.7412,200
Jan 10, 202422.9422.9422.7822.8522.855,200
Jan 09, 202423.2323.2323.0023.0423.043,400
Jan 08, 202423.2123.5923.0023.5923.595,900
Jan 05, 202423.3623.5923.3623.3623.361,000
Jan 04, 202423.3023.3723.2723.3323.331,300
Jan 03, 202423.5223.6023.3123.5123.519,000
Jan 02, 202424.0324.1923.9923.9923.993,400
Dec 29, 202324.4524.4624.3324.3324.332,800
Dec 28, 202324.6124.7124.5224.5224.522,000
Dec 27, 202324.5124.5824.5124.5724.573,200
Dec 26, 202324.2524.3024.2124.3024.304,900
Dec 22, 202324.0324.2224.0324.1424.146,900
Dec 21, 202323.8023.8723.7323.8723.874,400
Dec 20, 202323.8223.9123.4223.4323.435,300
Dec 19, 202323.5724.0023.5723.9823.9818,100
Dec 18, 202323.5123.5123.3723.3723.375,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...