Global X Rare Earth & Critical Materials ETF (EART)

EART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.25	31.94	31.11	31.26	31.26	-2.39%	38,082
Mar 5, 2026	33.01	33.01	31.67	32.02	32.02	-5.71%	30,303
Mar 4, 2026	33.91	34.07	33.50	33.96	33.96	2.20%	35,204
Mar 3, 2026	34.18	35.84	31.15	33.23	33.23	-8.36%	45,326
Mar 2, 2026	34.26	36.26	34.26	36.26	36.26	-1.12%	27,615
Feb 27, 2026	36.64	36.92	36.45	36.67	36.67	2.54%	33,071
Feb 26, 2026	35.72	35.83	35.09	35.76	35.76	-1.27%	32,184
Feb 25, 2026	36.04	36.39	35.84	36.22	36.22	4.75%	28,706
Feb 24, 2026	33.88	34.67	33.64	34.58	34.58	1.55%	18,699
Feb 23, 2026	33.52	34.19	33.52	34.05	34.05	1.76%	28,563
Feb 20, 2026	32.52	33.49	32.52	33.46	33.46	2.44%	25,307
Feb 19, 2026	32.43	32.75	32.05	32.66	32.66	-1.08%	13,761
Feb 18, 2026	33.75	33.75	32.50	33.02	33.02	2.58%	57,644
Feb 17, 2026	32.28	32.44	31.53	32.19	32.19	-2.10%	24,382
Feb 13, 2026	32.49	33.04	32.15	32.88	32.88	1.20%	16,223
Feb 12, 2026	34.14	34.14	32.08	32.49	32.49	-3.88%	44,941
Feb 11, 2026	33.58	33.88	32.62	33.80	33.80	3.24%	18,230
Feb 10, 2026	32.85	32.85	32.02	32.74	32.74	-0.46%	25,036
Feb 9, 2026	32.28	32.94	32.22	32.89	32.89	3.01%	37,082
Feb 6, 2026	31.31	31.95	31.31	31.93	31.93	4.48%	27,720
Feb 5, 2026	31.02	31.40	30.49	30.56	30.56	-5.82%	182,873
Feb 4, 2026	33.68	33.68	31.53	32.45	32.45	-2.59%	59,824
Feb 3, 2026	32.70	33.34	32.70	33.31	33.31	5.21%	28,858
Feb 2, 2026	31.40	31.95	31.33	31.66	31.66	-0.13%	66,224
Jan 30, 2026	33.01	33.18	31.41	31.70	31.70	-10.78%	100,684
Jan 29, 2026	36.39	36.39	34.33	35.53	35.53	0.91%	51,476
Jan 28, 2026	35.13	35.36	34.71	35.21	35.21	0.79%	57,339
Jan 27, 2026	34.07	34.96	34.05	34.93	34.93	1.46%	50,344
Jan 26, 2026	35.04	35.56	34.21	34.43	34.43	0.99%	119,697
Jan 23, 2026	33.56	34.14	33.42	34.09	34.09	2.38%	65,333
Jan 22, 2026	32.75	33.65	32.72	33.30	33.30	1.78%	45,632
Jan 21, 2026	32.79	33.14	32.30	32.72	32.72	2.15%	28,776
Jan 20, 2026	31.56	32.51	31.50	32.03	32.03	2.07%	68,529
Jan 16, 2026	31.21	31.48	31.05	31.38	31.38	-2.46%	47,125
Jan 15, 2026	32.06	32.28	31.81	32.17	32.17	0.19%	79,457
Jan 14, 2026	31.64	32.72	31.36	32.11	32.11	1.78%	56,787
Jan 13, 2026	31.85	31.85	31.34	31.55	31.55	-0.89%	75,130
Jan 12, 2026	31.19	32.11	31.12	31.83	31.83	4.73%	122,409
Jan 9, 2026	29.89	30.44	29.89	30.40	30.39	2.89%	22,098
Jan 8, 2026	29.31	29.69	29.31	29.54	29.54	-2.37%	24,816
Jan 7, 2026	30.41	30.41	30.00	30.26	30.26	-1.00%	32,042
Jan 6, 2026	29.98	30.63	29.98	30.56	30.56	4.03%	47,568
Jan 5, 2026	29.05	29.61	28.94	29.38	29.38	3.27%	60,400
Jan 2, 2026	28.38	28.45	28.10	28.45	28.45	2.42%	17,394
Dec 31, 2025	27.89	27.89	27.64	27.78	27.78	-0.80%	15,723
Dec 30, 2025	28.13	28.13	27.90	28.00	28.00	1.78%	34,314
Dec 29, 2025	27.84	27.86	27.44	27.51	27.46	-4.30%	19,049
Dec 26, 2025	28.53	28.82	28.37	28.75	28.69	2.08%	27,039
Dec 24, 2025	27.93	28.22	27.93	28.16	28.11	1.05%	4,706
Dec 23, 2025	27.79	27.97	27.57	27.87	27.82	1.22%	26,633

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.