Global X Rare Earth & Critical Materials ETF (EART)
NASDAQ: EART · Real-Time Price · USD
30.57
-0.24 (-0.79%)
At close: Sep 4, 2026, 4:00 PM EDT
30.82
+0.25 (0.83%)
After-hours: Sep 4, 2026, 7:56 PM EDT
EART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |