Global X Rare Earth & Critical Materials ETF (EART)

NASDAQ: EART · Real-Time Price · USD

28.79

+0.06 (0.19%)

At close: Jul 2, 2026, 4:00 PM EDT

28.85

+0.06 (0.23%)

After-hours: Jul 2, 2026, 5:00 PM EDT

EART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	28.78	29.39	28.56	28.79	28.79	0.19%	6,452
Jul 1, 2026	28.48	29.13	28.48	28.73	28.73	-0.99%	5,086
Jun 30, 2026	28.85	29.16	28.85	29.02	29.02	1.49%	36,185
Jun 29, 2026	28.78	28.78	28.18	28.59	28.59	-0.71%	14,164
Jun 26, 2026	28.83	29.21	28.83	28.93	28.80	-1.85%	9,804
Jun 25, 2026	29.81	29.81	29.40	29.48	29.34	0.45%	6,922
Jun 24, 2026	29.59	30.00	29.15	29.35	29.21	-2.35%	17,472
Jun 23, 2026	30.18	30.31	29.84	30.05	29.91	-5.19%	9,225
Jun 22, 2026	31.29	31.89	31.18	31.70	31.55	-0.07%	17,392
Jun 18, 2026	32.08	32.08	31.55	31.72	31.57	-0.65%	16,267
Jun 17, 2026	32.20	32.78	31.82	31.93	31.78	-1.09%	25,089
Jun 16, 2026	32.33	32.76	32.23	32.28	32.13	-0.11%	8,330
Jun 15, 2026	32.51	32.77	32.23	32.32	32.16	3.26%	8,781
Jun 12, 2026	31.15	31.49	31.12	31.30	31.15	3.13%	14,797
Jun 11, 2026	28.68	30.35	28.68	30.35	30.20	5.96%	10,678
Jun 10, 2026	29.00	29.38	28.53	28.64	28.50	-2.46%	10,590
Jun 9, 2026	29.90	30.93	29.17	29.36	29.22	-0.21%	33,029
Jun 8, 2026	29.71	29.88	29.33	29.42	29.28	-1.31%	19,298
Jun 5, 2026	31.22	31.22	29.76	29.81	29.67	-6.94%	11,135
Jun 4, 2026	32.20	32.20	31.81	32.04	31.88	-1.97%	9,654
Jun 3, 2026	32.74	32.97	32.52	32.68	32.52	-1.81%	34,951
Jun 2, 2026	32.92	33.42	32.20	33.28	33.13	2.27%	16,140
Jun 1, 2026	32.01	32.65	32.01	32.55	32.39	0.40%	17,177
May 29, 2026	32.66	32.73	32.26	32.42	32.26	-1.33%	23,935
May 28, 2026	32.14	32.96	32.04	32.85	32.69	1.47%	24,457
May 27, 2026	32.35	32.45	32.08	32.38	32.22	-1.45%	15,326
May 26, 2026	32.56	32.86	32.41	32.85	32.69	2.76%	15,011
May 22, 2026	32.03	32.08	31.63	31.97	31.82	0.65%	16,050
May 21, 2026	31.31	32.02	31.13	31.76	31.61	-0.17%	9,726
May 20, 2026	31.28	31.92	31.07	31.82	31.66	2.96%	17,759
May 19, 2026	31.73	31.73	30.65	30.90	30.75	-2.60%	15,957
May 18, 2026	32.39	32.39	31.57	31.72	31.57	-1.50%	16,476
May 15, 2026	32.46	32.46	32.01	32.21	32.05	-4.86%	25,380
May 14, 2026	34.60	34.60	33.72	33.85	33.69	-3.46%	58,292
May 13, 2026	34.90	35.25	34.78	35.07	34.90	1.71%	17,633
May 12, 2026	34.32	34.54	33.76	34.48	34.31	-1.13%	19,453
May 11, 2026	34.67	35.06	34.67	34.87	34.70	1.78%	45,938
May 8, 2026	34.29	34.39	33.97	34.26	34.10	0.85%	13,296
May 7, 2026	34.90	35.00	33.76	33.97	33.81	-0.72%	30,186
May 6, 2026	33.86	34.25	33.79	34.22	34.06	5.50%	12,406
May 5, 2026	32.46	32.53	32.22	32.44	32.28	2.01%	15,293
May 4, 2026	32.32	32.38	31.30	31.80	31.64	-1.87%	19,957
May 1, 2026	32.44	32.56	32.24	32.40	32.25	-0.02%	25,982
Apr 30, 2026	32.08	32.46	32.00	32.41	32.25	2.74%	9,085
Apr 29, 2026	31.70	31.74	31.44	31.54	31.39	0.98%	8,065
Apr 28, 2026	31.62	31.62	31.10	31.24	31.09	-2.45%	7,266
Apr 27, 2026	32.10	32.14	31.79	32.02	31.87	-0.25%	13,724
Apr 24, 2026	32.25	32.35	32.05	32.10	31.95	0.12%	7,528
Apr 23, 2026	32.57	32.79	31.84	32.06	31.91	-3.73%	15,449
Apr 22, 2026	33.20	33.41	33.07	33.30	33.14	2.37%	12,380