Global X Rare Earth & Critical Materials ETF (EART)
NASDAQ: EART · Real-Time Price · USD
24.65
-0.75 (-2.95%)
At close: Nov 10, 2026, 4:00 PM EST
24.65
0.00 (-0.01%)
Pre-market: Nov 11, 2026, 5:08 AM EST
EART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.84 | 24.86 | 24.47 | 24.65 | 24.65 | -2.93% | 17,310 |
| Nov 9, 2026 | 25.14 | 25.51 | 25.09 | 25.40 | 25.40 | 4.63% | 13,387 |
| Nov 6, 2026 | 24.15 | 24.41 | 24.12 | 24.27 | 24.27 | 0.89% | 4,804 |
| Nov 5, 2026 | 25.30 | 25.30 | 23.98 | 24.06 | 24.06 | -3.37% | 30,076 |
| Nov 4, 2026 | 24.79 | 24.99 | 24.67 | 24.90 | 24.90 | 3.76% | 7,043 |
| Nov 3, 2026 | 24.11 | 24.15 | 23.89 | 24.00 | 24.00 | -0.56% | 9,623 |
| Nov 2, 2026 | 24.66 | 24.66 | 23.83 | 24.13 | 24.13 | 1.88% | 19,089 |
| Oct 30, 2026 | 24.00 | 24.00 | 23.54 | 23.69 | 23.69 | -5.71% | 19,722 |
| Oct 29, 2026 | 24.94 | 25.12 | 24.86 | 25.12 | 25.12 | -0.28% | 6,182 |
| Oct 28, 2026 | 25.08 | 25.20 | 24.91 | 25.19 | 25.19 | 0.32% | 7,430 |
| Oct 27, 2026 | 24.85 | 25.17 | 24.85 | 25.11 | 25.11 | 1.58% | 13,083 |
| Oct 26, 2026 | 24.60 | 24.88 | 24.60 | 24.72 | 24.72 | 0.81% | 4,456 |
| Oct 23, 2026 | 24.54 | 24.62 | 24.32 | 24.52 | 24.52 | -0.24% | 14,019 |
| Oct 22, 2026 | 24.88 | 24.88 | 24.48 | 24.58 | 24.58 | -4.38% | 11,884 |
| Oct 21, 2026 | 25.81 | 25.81 | 25.53 | 25.71 | 25.71 | -0.93% | 25,204 |
| Oct 20, 2026 | 25.79 | 26.20 | 25.67 | 25.95 | 25.95 | 0.23% | 9,143 |
| Oct 19, 2026 | 26.06 | 26.12 | 25.89 | 25.89 | 25.89 | -1.00% | 10,459 |
| Oct 16, 2026 | 26.30 | 26.50 | 26.01 | 26.15 | 26.15 | -0.58% | 15,823 |
| Oct 15, 2026 | 26.03 | 26.34 | 25.77 | 26.30 | 26.30 | -0.32% | 16,812 |
| Oct 14, 2026 | 26.90 | 26.90 | 26.26 | 26.38 | 26.38 | -3.12% | 11,999 |
| Oct 13, 2026 | 27.40 | 27.40 | 27.07 | 27.24 | 27.23 | -0.40% | 29,810 |
| Oct 12, 2026 | 27.71 | 27.71 | 27.35 | 27.35 | 27.35 | -2.25% | 35,467 |
| Oct 9, 2026 | 27.76 | 28.05 | 27.68 | 27.98 | 27.98 | 2.10% | 10,028 |
| Oct 8, 2026 | 27.55 | 27.55 | 27.25 | 27.40 | 27.40 | -1.00% | 4,730 |
| Oct 7, 2026 | 27.61 | 27.74 | 27.40 | 27.68 | 27.68 | -1.51% | 198,304 |
| Oct 6, 2026 | 28.05 | 28.22 | 27.95 | 28.10 | 28.10 | -0.13% | 9,018 |
| Oct 5, 2026 | 27.91 | 28.15 | 27.73 | 28.14 | 28.14 | 0.96% | 8,920 |
| Oct 2, 2026 | 27.69 | 28.00 | 27.61 | 27.87 | 27.87 | 1.23% | 10,416 |
| Oct 1, 2026 | 27.50 | 27.56 | 27.23 | 27.53 | 27.53 | -1.46% | 8,225 |
| Sep 30, 2026 | 28.05 | 28.43 | 27.93 | 27.94 | 27.94 | 0.21% | 6,373 |
| Sep 29, 2026 | 28.39 | 28.39 | 27.58 | 27.88 | 27.88 | 0.34% | 6,622 |
| Sep 28, 2026 | 27.73 | 27.88 | 27.50 | 27.79 | 27.79 | -2.23% | 6,041 |
| Sep 25, 2026 | 28.39 | 28.50 | 28.05 | 28.42 | 28.42 | 0.36% | 10,871 |
| Sep 24, 2026 | 28.23 | 28.52 | 28.13 | 28.32 | 28.32 | -0.98% | 31,966 |
| Sep 23, 2026 | 28.75 | 28.75 | 28.49 | 28.60 | 28.60 | -2.85% | 7,729 |
| Sep 22, 2026 | 29.01 | 29.54 | 28.76 | 29.44 | 29.44 | 0.56% | 26,715 |
| Sep 21, 2026 | 29.48 | 29.48 | 29.03 | 29.28 | 29.28 | 0.83% | 11,425 |
| Sep 18, 2026 | 29.10 | 29.10 | 28.92 | 29.04 | 29.04 | -0.16% | 9,097 |
| Sep 17, 2026 | 28.97 | 29.26 | 28.96 | 29.08 | 29.08 | 2.11% | 5,204 |
| Sep 16, 2026 | 28.83 | 28.95 | 28.32 | 28.48 | 28.48 | -0.63% | 5,804 |
| Sep 15, 2026 | 28.78 | 28.78 | 28.52 | 28.66 | 28.66 | -0.68% | 6,846 |
| Sep 14, 2026 | 28.76 | 28.92 | 28.48 | 28.86 | 28.86 | -2.42% | 18,898 |
| Sep 11, 2026 | 29.68 | 29.73 | 29.51 | 29.57 | 29.57 | -0.50% | 10,108 |
| Sep 10, 2026 | 30.00 | 30.06 | 29.69 | 29.72 | 29.72 | -4.45% | 13,460 |
| Sep 9, 2026 | 31.26 | 31.27 | 31.04 | 31.10 | 31.10 | 0.30% | 21,894 |
| Sep 8, 2026 | 31.17 | 31.42 | 31.01 | 31.01 | 31.01 | 1.45% | 13,154 |
| Sep 4, 2026 | 30.52 | 30.71 | 30.34 | 30.57 | 30.57 | -0.79% | 7,706 |
| Sep 3, 2026 | 30.63 | 30.91 | 30.63 | 30.81 | 30.81 | 1.02% | 5,815 |
| Sep 2, 2026 | 30.50 | 30.63 | 30.34 | 30.50 | 30.50 | 0.33% | 5,880 |
| Sep 1, 2026 | 30.90 | 31.08 | 30.36 | 30.40 | 30.40 | -2.69% | 26,417 |