Global X Rare Earth & Critical Materials ETF (EART)

NASDAQ: EART · Real-Time Price · USD

25.95

+0.05 (0.21%)

At close: Oct 20, 2026, 4:00 PM EDT

26.07

+0.13 (0.48%)

After-hours: Oct 20, 2026, 7:30 PM EDT

EART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	31.46	31.46	31.07	31.24	31.24	-0.97%	7,133
Aug 28, 2026	32.19	32.19	31.49	31.55	31.55	-0.80%	6,163
Aug 27, 2026	31.45	31.89	31.45	31.80	31.80	0.90%	7,964
Aug 26, 2026	31.83	31.83	31.45	31.52	31.52	-0.73%	3,461
Aug 25, 2026	31.41	31.76	31.13	31.75	31.75	0.49%	9,954
Aug 24, 2026	31.89	32.00	31.43	31.59	31.59	0.05%	12,030
Aug 21, 2026	31.19	31.69	31.19	31.58	31.58	4.22%	20,690
Aug 20, 2026	30.00	30.44	30.00	30.30	30.30	-0.06%	6,212
Aug 19, 2026	30.34	30.51	30.18	30.32	30.32	1.73%	7,171
Aug 18, 2026	30.09	30.13	29.74	29.81	29.81	-2.07%	6,398
Aug 17, 2026	30.37	30.51	30.14	30.44	30.44	1.65%	8,342
Aug 14, 2026	29.76	30.21	29.76	29.94	29.94	0.81%	5,667
Aug 13, 2026	29.96	29.99	29.66	29.70	29.70	-2.41%	18,377
Aug 12, 2026	30.77	30.77	30.31	30.43	30.43	0.42%	22,130
Aug 11, 2026	30.72	30.72	30.16	30.31	30.30	-1.48%	8,905