VanEck Green Metals ETF (GMET)

GMET
🏛️ Estados Unidos →
30.38
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 24.45 24.46 24.33 24.33 0.0M
2023-12-28 24.61 24.71 24.52 24.52 0.0M
2023-12-27 24.51 24.58 24.51 24.57 0.0M
2023-12-26 24.25 24.30 24.21 24.30 0.0M
2023-12-22 24.03 24.22 24.03 24.14 0.0M
2023-12-21 23.80 23.87 23.73 23.87 0.0M
2023-12-20 23.82 23.91 23.42 23.43 0.0M
2023-12-19 23.57 24.00 23.57 23.98 0.0M
2023-12-18 23.51 23.51 23.37 23.37 0.0M
2023-12-15 23.83 23.87 23.74 23.74 0.0M
2023-12-14 23.15 23.73 23.15 23.73 0.0M
2023-12-13 22.09 22.79 21.96 22.79 0.0M
2023-12-12 22.25 22.25 22.07 22.18 0.0M
2023-12-11 22.52 22.52 22.30 22.46 0.0M
2023-12-08 22.56 22.73 22.52 22.71 0.0M
2023-12-07 22.77 22.83 22.72 22.83 0.0M
2023-12-06 22.73 22.81 22.45 22.45 0.0M
2023-12-05 22.38 22.38 22.12 22.12 0.0M
2023-12-04 22.88 22.89 22.55 22.65 0.0M
2023-12-01 22.78 23.44 22.71 23.43 0.0M
2023-11-30 22.57 22.65 22.50 22.65 0.0M
2023-11-29 22.74 22.79 22.58 22.69 0.0M
2023-11-28 22.54 22.79 22.54 22.76 0.0M
2023-11-27 22.76 22.76 22.52 22.57 0.0M
2023-11-24 22.97 22.97 22.97 22.97 0.0M
2023-11-22 22.93 22.93 22.85 22.92 0.0M
2023-11-21 23.42 23.42 23.13 23.18 0.0M
2023-11-20 23.09 23.45 23.09 23.43 0.0M
2023-11-17 22.98 23.18 22.86 23.18 0.0M
2023-11-16 22.91 22.91 22.61 22.70 0.0M
2023-11-15 23.19 23.40 23.19 23.24 0.0M
2023-11-14 22.81 22.88 22.80 22.84 0.0M
2023-11-13 21.76 22.00 21.76 22.00 0.0M
2023-11-10 21.77 21.84 21.55 21.84 0.0M
2023-11-09 22.13 22.13 21.81 21.81 0.0M
2023-11-08 22.30 22.30 21.95 22.01 0.0M
2023-11-07 22.32 22.42 22.32 22.36 0.0M
2023-11-06 23.06 23.06 22.80 22.83 0.0M
2023-11-03 22.78 23.01 22.78 22.84 0.0M
2023-11-02 22.36 22.56 22.36 22.49 0.0M
2023-11-01 22.11 22.11 21.79 22.01 0.0M
2023-10-31 22.28 22.28 22.05 22.15 0.0M
2023-10-30 22.92 22.92 22.39 22.42 0.0M
2023-10-27 22.87 22.87 22.63 22.66 0.0M
2023-10-26 22.38 22.60 22.38 22.54 0.1M
2023-10-25 22.45 22.64 22.35 22.35 0.0M
2023-10-24 22.70 22.70 22.69 22.70 0.0M
2023-10-23 22.32 22.43 22.21 22.28 0.0M
2023-10-20 22.81 22.81 22.66 22.70 0.0M
2023-10-19 23.38 23.38 23.05 23.06 0.0M
2023-10-18 23.92 23.92 23.38 23.47 0.0M
2023-10-17 23.89 24.46 23.89 24.30 0.0M
2023-10-16 24.25 24.40 24.25 24.39 0.0M
2023-10-13 24.40 24.40 24.00 24.03 0.0M
2023-10-12 24.87 24.87 24.16 24.21 0.0M
2023-10-11 24.60 24.61 24.36 24.42 0.0M
2023-10-10 24.23 24.60 24.23 24.52 0.0M
2023-10-09 23.71 23.87 23.63 23.87 0.0M
2023-10-06 23.17 23.80 23.10 23.66 0.1M
2023-10-05 23.32 23.32 23.00 23.11 0.1M
2023-10-04 23.68 23.68 23.17 23.42 0.0M
2023-10-03 23.98 23.98 23.57 23.61 0.0M
2023-10-02 24.67 24.67 24.17 24.25 0.0M
2023-09-29 25.24 25.24 24.94 24.98 0.0M
2023-09-28 24.45 24.84 24.45 24.81 0.0M
2023-09-27 24.37 24.37 24.00 24.16 0.0M
2023-09-26 24.41 24.41 24.21 24.21 0.0M
2023-09-25 24.49 24.65 24.42 24.63 0.0M
2023-09-22 25.02 25.08 24.76 24.79 0.0M
2023-09-21 24.87 24.87 24.63 24.63 0.0M
2023-09-20 25.60 25.60 25.29 25.29 0.0M
2023-09-19 25.75 25.85 25.50 25.52 0.0M
2023-09-18 25.79 25.83 25.78 25.83 0.0M
2023-09-15 25.90 26.02 25.90 25.93 0.0M
2023-09-14 25.81 26.00 25.76 25.96 0.0M
2023-09-13 25.40 25.49 25.23 25.31 0.0M
2023-09-12 25.61 25.61 25.50 25.50 0.0M
2023-09-11 25.69 25.70 25.56 25.56 0.0M
2023-09-08 25.03 25.03 24.96 24.96 0.0M
2023-09-07 25.23 25.26 24.86 25.15 0.0M
2023-09-06 25.67 25.73 25.55 25.70 0.0M
2023-09-05 26.00 26.00 25.82 25.82 0.0M
2023-09-01 26.07 26.24 25.97 25.98 0.0M
2023-08-31 25.84 25.84 25.60 25.65 0.0M
2023-08-30 25.88 25.94 25.82 25.83 0.0M
2023-08-29 25.73 26.03 25.73 25.95 0.0M
2023-08-28 25.15 25.30 25.15 25.29 0.0M
2023-08-25 25.23 25.23 24.87 25.06 0.0M
2023-08-24 25.40 25.42 25.12 25.15 0.0M
2023-08-23 25.33 25.66 25.33 25.59 0.0M
2023-08-22 25.48 25.48 25.24 25.32 0.0M
2023-08-21 25.00 25.24 25.00 25.24 0.0M
2023-08-18 24.92 24.99 24.79 24.97 0.0M
2023-08-17 25.48 25.48 25.15 25.19 0.0M
2023-08-16 25.20 25.21 25.00 25.00 0.0M
2023-08-15 25.65 25.65 25.28 25.31 0.0M
2023-08-14 26.12 26.12 25.91 26.06 0.0M
2023-08-11 26.66 26.66 26.53 26.59 0.1M
2023-08-10 27.45 27.51 27.00 27.05 0.0M
2023-08-09 27.29 27.30 27.20 27.26 0.0M
2023-08-08 26.95 27.25 26.75 27.25 0.0M
2023-08-07 27.74 27.74 27.52 27.55 0.0M
2023-08-04 27.68 27.92 27.58 27.61 0.0M
2023-08-03 27.38 27.67 27.38 27.64 0.0M
2023-08-02 27.80 27.88 27.32 27.44 0.1M
2023-08-01 28.32 28.36 28.06 28.18 0.0M
2023-07-31 28.69 28.80 28.69 28.77 0.0M
2023-07-28 28.58 29.00 28.41 28.57 0.0M
2023-07-27 28.57 28.57 27.99 27.99 0.0M
2023-07-26 28.42 28.63 28.37 28.49 0.0M
2023-07-25 28.65 28.93 28.59 28.68 0.0M
2023-07-24 27.66 27.89 27.55 27.79 0.0M
2023-07-21 28.03 28.03 27.69 27.71 0.0M
2023-07-20 28.27 28.33 28.14 28.15 0.0M
2023-07-19 28.06 28.17 28.06 28.17 0.0M
2023-07-18 28.12 28.41 28.12 28.38 0.0M
2023-07-17 28.00 28.24 28.00 28.21 0.0M
2023-07-14 28.54 28.63 28.50 28.50 0.0M
2023-07-13 28.82 29.04 28.71 28.97 0.0M
2023-07-12 28.43 28.46 28.25 28.31 0.0M
2023-07-11 27.52 27.72 27.36 27.72 0.0M
2023-07-10 27.02 27.40 27.02 27.37 0.0M
2023-07-07 26.62 27.33 26.62 27.18 0.0M
2023-07-06 26.86 26.86 26.37 26.61 0.0M
2023-07-05 27.66 27.66 27.43 27.45 0.0M
2023-07-03 27.35 27.61 27.35 27.54 0.0M
2023-06-30 26.95 27.10 26.95 27.07 0.0M
2023-06-29 26.43 26.51 26.40 26.51 0.0M
2023-06-28 26.76 26.76 26.51 26.57 0.0M
2023-06-27 27.07 27.20 27.03 27.14 0.0M
2023-06-26 26.82 26.85 26.80 26.80 0.0M
2023-06-23 26.87 26.87 26.59 26.61 0.0M
2023-06-22 27.39 27.39 27.30 27.31 0.0M
2023-06-21 27.46 27.64 27.41 27.55 0.0M
2023-06-20 27.73 27.89 27.57 27.70 0.0M
2023-06-16 28.68 28.68 28.52 28.52 0.0M
2023-06-15 28.47 28.84 28.47 28.73 0.0M
2023-06-14 28.32 28.50 28.17 28.28 0.0M
2023-06-13 27.85 28.00 27.77 28.00 0.0M
2023-06-12 27.25 27.25 27.18 27.25 0.0M
2023-06-09 27.41 27.50 27.39 27.41 0.0M
2023-06-08 27.36 27.53 27.29 27.47 0.0M
2023-06-07 27.47 27.50 27.18 27.20 0.0M
2023-06-06 26.79 27.39 26.79 27.29 0.0M
2023-06-05 27.04 27.17 26.88 27.02 0.0M
2023-06-02 27.07 27.28 26.70 27.28 0.0M
2023-06-01 25.86 26.24 25.75 26.13 0.0M
2023-05-31 25.69 25.69 25.24 25.50 0.0M
2023-05-30 26.20 26.20 25.67 25.75 0.0M
2023-05-26 26.21 26.27 26.13 26.17 0.0M
2023-05-25 26.34 26.34 25.92 25.92 0.0M
2023-05-24 26.50 26.50 26.16 26.27 0.0M
2023-05-23 26.97 27.03 26.77 26.77 0.0M
2023-05-22 27.22 27.36 27.22 27.24 0.0M
2023-05-19 27.61 27.61 27.31 27.41 0.0M
2023-05-18 27.48 27.55 27.28 27.49 0.0M
2023-05-17 27.78 27.86 27.64 27.81 0.0M
2023-05-16 27.85 27.85 27.64 27.64 0.0M
2023-05-15 27.76 28.12 27.76 28.11 0.0M
2023-05-12 27.22 27.27 27.09 27.20 0.0M
2023-05-11 27.47 27.47 27.12 27.17 0.0M
2023-05-10 28.00 28.03 27.84 28.03 0.0M
2023-05-09 28.20 28.27 28.20 28.27 0.0M
2023-05-08 28.34 28.51 28.25 28.36 0.0M
2023-05-05 27.60 27.98 27.60 27.98 0.0M
2023-05-04 27.43 27.43 27.27 27.32 0.0M
2023-05-03 27.57 27.77 27.42 27.42 0.0M
2023-05-02 27.56 27.56 27.28 27.43 0.0M
2023-05-01 28.26 28.26 27.88 27.88 0.0M
2023-04-28 27.79 28.10 27.79 28.06 0.0M
2023-04-27 27.69 27.85 27.69 27.85 0.0M
2023-04-26 27.75 27.75 27.53 27.60 0.0M
2023-04-25 27.63 27.63 27.15 27.25 0.0M
2023-04-24 28.44 28.52 28.30 28.52 0.0M
2023-04-21 28.98 28.98 28.37 28.47 0.0M
2023-04-20 29.55 29.63 29.42 29.42 0.0M
2023-04-19 29.94 30.07 29.94 29.99 0.0M
2023-04-18 30.14 30.30 30.14 30.30 0.0M
2023-04-17 29.66 29.79 29.65 29.79 0.0M
2023-04-14 29.80 29.85 29.55 29.61 0.0M
2023-04-13 29.17 29.59 29.17 29.51 0.0M
2023-04-12 28.87 28.99 28.81 28.88 0.0M
2023-04-11 28.63 28.92 28.63 28.89 0.0M
2023-04-10 27.82 28.17 27.82 28.17 0.0M
2023-04-06 27.89 28.17 27.89 28.07 0.0M
2023-04-05 28.02 28.06 27.92 28.06 0.0M
2023-04-04 28.66 28.66 28.35 28.43 0.0M
2023-04-03 28.69 28.85 28.58 28.85 0.0M
2023-03-31 28.55 28.55 28.37 28.37 0.0M
2023-03-30 28.49 28.58 28.43 28.53 0.0M
2023-03-29 27.90 28.21 27.90 28.18 0.0M
2023-03-28 27.62 27.76 27.62 27.76 0.0M
2023-03-27 27.38 27.54 27.32 27.54 0.0M
2023-03-24 27.02 27.34 27.02 27.34 0.0M
2023-03-23 27.64 27.88 27.30 27.44 0.0M
2023-03-22 27.81 27.81 27.47 27.48 0.0M
2023-03-21 27.56 27.72 27.46 27.70 0.0M
2023-03-20 26.89 27.21 26.89 27.21 0.0M
2023-03-17 26.36 26.59 26.27 26.49 0.0M
2023-03-16 25.86 26.42 25.86 26.42 0.0M
2023-03-15 26.77 26.82 25.40 26.34 0.0M
2023-03-14 27.88 27.94 27.67 27.79 0.0M
2023-03-13 27.63 27.79 27.63 27.64 0.0M
2023-03-10 28.00 28.20 27.65 27.67 0.0M
2023-03-09 28.72 28.72 28.07 28.07 0.0M
2023-03-08 29.00 29.00 28.77 28.80 0.0M
2023-03-07 29.25 29.25 28.48 28.48 0.0M
2023-03-06 29.94 29.94 29.66 29.72 0.0M
2023-03-03 29.97 30.40 29.97 30.40 0.0M
2023-03-02 29.54 29.80 29.54 29.79 0.0M
2023-03-01 29.93 30.19 29.93 30.19 0.0M
2023-02-28 29.23 29.49 29.23 29.33 0.0M
2023-02-27 28.99 29.28 28.92 29.28 0.0M
2023-02-24 28.91 28.91 28.60 28.75 0.0M
2023-02-23 29.85 29.85 29.25 29.52 0.0M
2023-02-22 30.00 31.31 29.45 29.65 0.0M
2023-02-21 30.47 30.47 30.18 30.18 0.0M
2023-02-17 30.33 30.35 30.14 30.35 0.0M
2023-02-16 30.54 31.14 30.54 30.87 0.0M
2023-02-15 30.38 30.92 30.38 30.92 0.0M
2023-02-14 30.89 31.38 30.89 31.37 0.0M
2023-02-13 30.97 31.23 30.97 31.22 0.0M
2023-02-10 31.22 31.22 30.72 30.88 0.0M
2023-02-09 32.17 32.20 31.57 31.57 0.0M
2023-02-08 31.70 31.88 31.69 31.69 0.0M
2023-02-07 31.82 32.25 31.71 32.03 0.0M
2023-02-06 31.72 31.72 31.47 31.51 0.0M
2023-02-03 32.31 32.54 32.04 32.04 0.0M
2023-02-02 33.31 33.31 32.57 32.70 0.0M
2023-02-01 32.98 33.49 32.69 33.37 0.0M
2023-01-31 32.40 32.98 32.40 32.92 0.0M
2023-01-30 32.82 33.01 32.70 32.70 0.0M
2023-01-27 33.17 33.43 33.08 33.24 0.0M
2023-01-26 33.49 33.60 33.07 33.58 0.0M
2023-01-25 32.83 33.34 32.83 33.34 0.0M
2023-01-24 32.62 33.03 32.59 33.03 0.0M
2023-01-23 32.69 33.01 32.69 33.01 0.0M
2023-01-20 32.13 32.68 32.13 32.66 0.0M
2023-01-19 31.64 31.89 31.56 31.77 0.0M
2023-01-18 32.07 32.60 31.79 31.79 0.0M
2023-01-17 31.66 31.66 31.51 31.65 0.0M
2023-01-13 31.88 32.24 31.84 32.19 0.0M
2023-01-12 31.70 32.23 31.66 32.23 0.0M
2023-01-11 31.23 31.42 31.21 31.37 0.0M
2023-01-10 30.75 31.10 30.74 31.10 0.0M
2023-01-09 30.92 31.04 30.69 30.86 0.0M
2023-01-06 29.41 30.29 29.41 30.24 0.0M
2023-01-05 28.64 28.82 28.64 28.82 0.0M
2023-01-04 28.19 28.42 28.19 28.42 0.0M
2023-01-03 28.53 28.75 28.30 28.35 0.0M