VanEck Vectors ETF Trust - VanEck Green Metals ETF (GMET) Historical Stock Data
24.73 ↓0.26 (-1.05%)
As of April 22, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, GMET is up 0.29% a day on average. There have been 17 days where VanEck Vectors ETF Trust - VanEck Green Metals ETF closed green and 13 days where GMET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 24.58 | 24.73 | ↑$0.15 (0.60%) | 24.55 | 24.75 | 2.25K |
| 2024-04-22 | 25.09 | 24.99 | ↓$0.10 (-0.40%) | 24.83 | 25.13 | 15.40K |
| 2024-04-19 | 24.22 | 25.40 | ↑$1.18 (4.89%) | 24.22 | 25.64 | 3.26K |
| 2024-04-18 | 25.65 | 25.49 | ↓$0.16 (-0.64%) | 25.44 | 25.65 | 1.53K |
| 2024-04-17 | 25.56 | 25.30 | ↓$0.26 (-1.00%) | 25.30 | 25.56 | 3.87K |
| 2024-04-16 | 25.00 | 25.01 | ↑$0.01 (0.04%) | 24.77 | 25.07 | 4.76K |
| 2024-04-15 | 26.15 | 25.74 | ↓$0.41 (-1.56%) | 25.70 | 26.20 | 5.92K |
| 2024-04-12 | 26.40 | 25.72 | ↓$0.68 (-2.59%) | 25.67 | 26.43 | 3.15K |
| 2024-04-11 | 26.23 | 26.24 | ↑$0.01 (0.05%) | 25.86 | 26.25 | 9.81K |
| 2024-04-10 | 25.88 | 26.05 | ↑$0.17 (0.66%) | 25.87 | 26.14 | 5.39K |
| 2024-04-09 | 26.32 | 26.60 | ↑$0.28 (1.06%) | 26.32 | 26.63 | 13.93K |
| 2024-04-08 | 25.67 | 25.87 | ↑$0.20 (0.78%) | 25.67 | 25.96 | 8.30K |
| 2024-04-05 | 25.21 | 25.42 | ↑$0.21 (0.82%) | 25.12 | 25.42 | 9.29K |
| 2024-04-04 | 25.66 | 25.13 | ↓$0.53 (-2.06%) | 25.12 | 25.75 | 4.28K |
| 2024-04-03 | 24.71 | 25.22 | ↑$0.51 (2.06%) | 24.71 | 25.27 | 4.63K |
| 2024-04-02 | 24.56 | 24.65 | ↑$0.09 (0.38%) | 24.53 | 24.65 | 2.33K |
| 2024-04-01 | 24.35 | 24.31 | ↓$0.04 (-0.15%) | 24.25 | 24.40 | 3.86K |
| 2024-03-28 | 23.72 | 23.99 | ↑$0.27 (1.14%) | 23.72 | 24.04 | 3.36K |
| 2024-03-27 | 23.12 | 23.57 | ↑$0.45 (1.95%) | 23.12 | 23.57 | 2.69K |
| 2024-03-26 | 23.51 | 23.21 | ↓$0.30 (-1.26%) | 23.21 | 23.51 | 2.16K |
| 2024-03-25 | 23.50 | 23.41 | ↓$0.09 (-0.38%) | 23.41 | 23.69 | 6.34K |
| 2024-03-22 | 23.63 | 23.57 | ↓$0.06 (-0.25%) | 23.54 | 23.69 | 15.88K |
| 2024-03-21 | 24.01 | 23.86 | ↓$0.15 (-0.63%) | 23.80 | 24.01 | 5.68K |
| 2024-03-20 | 23.23 | 23.91 | ↑$0.68 (2.92%) | 23.23 | 23.97 | 4.42K |
| 2024-03-19 | 23.22 | 23.25 | ↑$0.03 (0.11%) | 23.22 | 23.32 | 2.36K |
| 2024-03-18 | 23.88 | 23.54 | ↓$0.34 (-1.42%) | 23.54 | 23.88 | 8.09K |
| 2024-03-15 | 23.45 | 23.73 | ↑$0.28 (1.20%) | 23.45 | 23.77 | 8.31K |
| 2024-03-14 | 23.47 | 23.20 | ↓$0.27 (-1.17%) | 23.12 | 23.47 | 14.88K |
| 2024-03-13 | 22.72 | 23.43 | ↑$0.71 (3.14%) | 22.72 | 23.55 | 12.27K |
| 2024-03-12 | 22.33 | 22.45 | ↑$0.12 (0.54%) | 22.33 | 22.45 | 1.82K |
Create an account or log in to view more rows.
$GMET C'mon
do a spike!!
$GMET call the SEC
$GMET Here we go!!!
$GMET getting this mare ready to run today
$GMET I would not be a bear now
$GMET back to business
$GMET Bullish AF ??
$GMET whelp. you win this round. goodluck
$GMET I hope I never have to work for anyone again after this
$GMET Let it go...