Global X Rare Earth & Critical Materials ETF (EART)
NASDAQ: EART · Real-Time Price · USD
30.44
+0.49 (1.65%)
At close: Aug 17, 2026, 4:00 PM EDT
30.44
0.00 (0.00%)
After-hours: Aug 17, 2026, 4:15 PM EDT
EART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 30.37 | 30.40 | 30.14 | 30.43 | - | 1.62% | 3,984 |
| 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 |
| Aug 10, 2026 | 30.77 | 30.89 | 30.46 | 30.76 | 30.76 | 1.33% | 11,842 |
| Aug 7, 2026 | 30.18 | 30.51 | 30.16 | 30.36 | 30.36 | 3.62% | 9,948 |
| Aug 6, 2026 | 29.48 | 29.75 | 29.22 | 29.30 | 29.30 | -0.54% | 38,749 |
| Aug 5, 2026 | 29.47 | 29.67 | 29.35 | 29.45 | 29.45 | 2.47% | 14,011 |
| Aug 4, 2026 | 28.21 | 28.83 | 28.21 | 28.74 | 28.74 | 4.88% | 40,616 |
| Aug 3, 2026 | 27.11 | 27.91 | 26.95 | 27.41 | 27.41 | 0.81% | 31,889 |
| Jul 31, 2026 | 27.29 | 27.29 | 26.84 | 27.19 | 27.19 | -0.20% | 10,977 |
| Jul 30, 2026 | 26.90 | 27.24 | 26.90 | 27.24 | 27.24 | 4.15% | 3,193 |
| Jul 29, 2026 | 26.28 | 26.28 | 25.85 | 26.16 | 26.16 | -0.52% | 4,009 |
| Jul 28, 2026 | 26.00 | 26.42 | 25.97 | 26.29 | 26.29 | -1.14% | 26,604 |
| Jul 27, 2026 | 26.74 | 26.80 | 26.43 | 26.60 | 26.60 | 0.55% | 20,805 |
| Jul 24, 2026 | 26.51 | 26.71 | 26.44 | 26.45 | 26.45 | -1.39% | 9,781 |
| Jul 23, 2026 | 27.10 | 27.20 | 26.61 | 26.82 | 26.82 | -1.58% | 21,544 |
| Jul 22, 2026 | 27.00 | 27.26 | 27.00 | 27.26 | 27.26 | 1.84% | 16,821 |
| Jul 21, 2026 | 26.31 | 26.83 | 26.31 | 26.76 | 26.76 | 4.51% | 7,560 |
| Jul 20, 2026 | 25.90 | 25.90 | 24.00 | 25.61 | 25.61 | -1.45% | 45,256 |
| Jul 17, 2026 | 25.56 | 26.19 | 25.55 | 25.99 | 25.98 | -1.17% | 37,556 |
| Jul 16, 2026 | 26.81 | 26.81 | 26.26 | 26.29 | 26.29 | -2.89% | 30,780 |
| Jul 15, 2026 | 27.43 | 27.43 | 26.67 | 27.08 | 27.08 | -1.07% | 16,676 |
| Jul 14, 2026 | 27.38 | 27.62 | 26.36 | 27.37 | 27.37 | 3.28% | 28,114 |
| Jul 13, 2026 | 26.97 | 26.98 | 26.37 | 26.50 | 26.50 | -3.41% | 23,017 |
| Jul 10, 2026 | 27.37 | 27.47 | 27.20 | 27.44 | 27.44 | 0.50% | 5,869 |
| Jul 9, 2026 | 27.18 | 27.42 | 27.09 | 27.30 | 27.30 | 1.52% | 7,300 |
| Jul 8, 2026 | 26.38 | 26.99 | 26.24 | 26.89 | 26.89 | -3.25% | 78,789 |
| Jul 7, 2026 | 28.53 | 28.53 | 27.67 | 27.79 | 27.79 | -4.02% | 19,378 |
| Jul 6, 2026 | 28.86 | 28.99 | 28.81 | 28.96 | 28.96 | 0.59% | 9,227 |
| 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 |