Global X Rare Earth & Critical Materials ETF (EART)

EART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.03	32.08	31.63	31.97	31.97	0.65%	16,050
May 21, 2026	31.31	32.02	31.13	31.76	31.76	-0.17%	9,726
May 20, 2026	31.28	31.92	31.07	31.82	31.82	2.96%	17,759
May 19, 2026	31.73	31.73	30.65	30.90	30.90	-2.60%	15,957
May 18, 2026	32.39	32.39	31.57	31.72	31.72	-1.50%	16,476
May 15, 2026	32.46	32.46	32.01	32.21	32.21	-4.86%	25,380
May 14, 2026	34.60	34.60	33.72	33.85	33.85	-3.46%	58,292
May 13, 2026	34.90	35.25	34.78	35.07	35.07	1.71%	17,633
May 12, 2026	34.32	34.54	33.76	34.48	34.48	-1.13%	19,453
May 11, 2026	34.67	35.06	34.67	34.87	34.87	1.78%	45,938
May 8, 2026	34.29	34.39	33.97	34.26	34.26	0.85%	13,296
May 7, 2026	34.90	35.00	33.76	33.97	33.97	-0.72%	30,186
May 6, 2026	33.86	34.25	33.79	34.22	34.22	5.50%	12,406
May 5, 2026	32.46	32.53	32.22	32.44	32.44	2.01%	15,293
May 4, 2026	32.32	32.38	31.30	31.80	31.79	-1.87%	19,957
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	4.60%	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

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.