Global X Rare Earth & Critical Materials ETF (EART)

NASDAQ: EART · Real-Time Price · USD

32.40

-0.01 (-0.03%)

At close: May 1, 2026, 4:00 PM EDT

32.46

+0.06 (0.19%)

After-hours: May 1, 2026, 5:35 PM EDT

EART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	32.44	32.56	32.24	32.40	32.40	-0.02%	25,982
Apr 30, 2026	32.08	32.46	32.00	32.41	32.41	2.74%	9,085
Apr 29, 2026	31.70	31.74	31.44	31.54	31.54	0.98%	8,065
Apr 28, 2026	31.62	31.62	31.10	31.24	31.24	-2.45%	7,266
Apr 27, 2026	32.10	32.14	31.79	32.02	32.02	-0.25%	13,724
Apr 24, 2026	32.25	32.35	32.05	32.10	32.10	0.12%	7,528
Apr 23, 2026	32.57	32.79	31.84	32.06	32.06	-3.73%	15,449
Apr 22, 2026	33.20	33.41	33.07	33.30	33.30	2.37%	12,380
Apr 21, 2026	33.43	33.43	32.53	32.53	32.53	-3.05%	11,805
Apr 20, 2026	33.37	33.70	33.33	33.56	33.55	-0.44%	13,485
Apr 17, 2026	33.60	34.04	33.50	33.70	33.70	1.61%	41,680
Apr 16, 2026	33.08	33.17	32.78	33.17	33.17	1.62%	13,797
Apr 15, 2026	32.83	32.83	32.63	32.64	32.64	-1.60%	12,733
Apr 14, 2026	33.09	33.22	32.95	33.17	33.17	1.41%	20,426
Apr 13, 2026	31.44	32.73	31.44	32.71	32.71	2.19%	26,610
Apr 10, 2026	31.98	32.17	31.98	32.01	32.01	1.11%	7,962
Apr 9, 2026	31.77	31.97	31.42	31.66	31.66	-0.53%	13,461
Apr 8, 2026	32.75	33.51	31.64	31.83	31.83	6.38%	14,418
Apr 7, 2026	29.94	30.09	29.51	29.92	29.92	0.34%	89,974
Apr 6, 2026	29.80	29.98	29.75	29.82	29.82	-0.21%	27,886
Apr 2, 2026	29.30	30.11	29.30	29.88	29.88	-1.06%	11,482
Apr 1, 2026	30.28	30.51	30.03	30.21	30.20	1.16%	11,460
Mar 31, 2026	29.07	29.86	29.04	29.86	29.86	4.61%	8,402
Mar 30, 2026	29.30	29.30	28.36	28.54	28.54	-0.34%	22,518
Mar 27, 2026	28.55	29.00	28.37	28.64	28.64	0.95%	8,864
Mar 26, 2026	28.73	29.01	28.32	28.37	28.37	-4.32%	18,438
Mar 25, 2026	29.56	29.77	29.54	29.65	29.65	3.42%	13,917
Mar 24, 2026	28.15	28.79	27.92	28.67	28.67	1.20%	23,092
Mar 23, 2026	28.07	28.70	27.91	28.33	28.33	4.45%	16,101
Mar 20, 2026	28.20	28.20	26.66	27.12	27.12	-4.59%	23,046
Mar 19, 2026	27.92	28.60	27.21	28.43	28.43	-4.28%	102,053
Mar 18, 2026	30.10	30.19	29.70	29.70	29.70	-4.10%	17,669
Mar 17, 2026	31.10	31.20	30.74	30.97	30.97	0.19%	28,002
Mar 16, 2026	30.88	31.09	30.60	30.91	30.91	2.22%	29,135
Mar 13, 2026	31.35	31.57	30.20	30.24	30.24	-4.36%	22,572
Mar 12, 2026	32.00	32.00	31.54	31.62	31.62	-2.63%	9,356
Mar 11, 2026	32.43	32.74	32.01	32.47	32.47	-0.36%	13,814
Mar 10, 2026	32.38	33.27	32.38	32.59	32.59	2.20%	24,194
Mar 9, 2026	30.63	32.08	30.41	31.89	31.89	2.03%	37,387
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%	35,239
Mar 3, 2026	34.18	35.84	31.15	33.23	33.23	-8.36%	45,350
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