VanEck Digital Native Economy ETF (GENZ)

NASDAQ: GENZ · Real-Time Price · USD

38.06

+0.14 (0.36%)

At close: Jul 2, 2026, 4:00 PM EDT

38.10

+0.05 (0.13%)

After-hours: Jul 2, 2026, 4:15 PM EDT

GENZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	38.01	38.10	37.86	38.06	38.06	0.36%	1,235
Jul 1, 2026	37.35	38.00	37.35	37.92	37.92	2.23%	4,999
Jun 30, 2026	37.10	37.15	37.02	37.09	37.09	-0.56%	1,455
Jun 29, 2026	37.36	37.36	37.23	37.30	37.30	2.36%	4,045
Jun 26, 2026	35.83	36.45	35.83	36.45	36.45	2.66%	1,093
Jun 25, 2026	35.78	35.78	35.50	35.50	35.50	-2.07%	814
Jun 24, 2026	36.04	36.25	36.04	36.25	36.25	0.67%	1,089
Jun 23, 2026	35.28	36.17	35.28	36.01	36.01	-0.78%	808
Jun 22, 2026	36.45	36.45	36.25	36.29	36.29	-0.63%	3,536
Jun 18, 2026	36.00	36.66	36.00	36.52	36.52	0.51%	2,035
Jun 17, 2026	36.54	36.98	36.33	36.33	36.33	-1.28%	1,442
Jun 16, 2026	36.41	36.81	36.41	36.81	36.81	1.56%	2,416
Jun 15, 2026	36.35	36.35	36.24	36.24	36.24	2.64%	1,817
Jun 12, 2026	35.50	35.50	35.23	35.31	35.31	-0.49%	1,784
Jun 11, 2026	34.95	35.49	34.94	35.49	35.48	1.56%	728
Jun 10, 2026	35.44	35.47	34.94	34.94	34.94	-0.72%	2,812
Jun 9, 2026	34.72	35.55	34.68	35.19	35.19	1.36%	4,141
Jun 8, 2026	34.70	34.91	34.62	34.72	34.72	0.79%	3,061
Jun 5, 2026	34.66	34.67	34.41	34.45	34.45	-3.05%	1,710
Jun 4, 2026	35.53	35.53	35.53	35.53	35.53	2.39%	205
Jun 3, 2026	34.87	35.05	34.62	34.70	34.70	-2.34%	9,999
Jun 2, 2026	36.19	36.19	35.52	35.53	35.53	-2.88%	982
Jun 1, 2026	35.77	36.70	35.77	36.59	36.59	0.94%	2,301
May 29, 2026	35.83	36.24	35.83	36.24	36.24	2.33%	1,399
May 28, 2026	34.96	35.46	34.96	35.42	35.42	0.75%	9,465
May 27, 2026	35.44	35.48	35.16	35.16	35.15	0.63%	1,584
May 26, 2026	35.15	35.25	34.89	34.94	34.94	-0.86%	1,468
May 22, 2026	35.86	35.86	35.24	35.24	35.24	-1.09%	2,172
May 21, 2026	35.30	35.63	35.13	35.63	35.62	0.35%	741
May 20, 2026	35.09	35.70	35.04	35.50	35.50	0.85%	1,534
May 19, 2026	35.71	35.89	35.20	35.20	35.20	-0.87%	840
May 18, 2026	35.47	36.06	35.47	35.51	35.51	0.16%	3,448
May 15, 2026	35.35	35.47	35.35	35.45	35.45	0.71%	597
May 14, 2026	34.75	35.21	34.75	35.21	35.21	0.01%	1,193
May 13, 2026	34.64	35.20	34.64	35.20	35.20	0.02%	941
May 12, 2026	35.16	35.32	35.16	35.19	35.19	-0.31%	1,554
May 11, 2026	35.23	35.30	35.21	35.30	35.30	-0.56%	2,766
May 8, 2026	36.05	36.05	35.50	35.50	35.50	-1.47%	7,791
May 7, 2026	36.58	36.58	35.87	36.03	36.03	0.31%	2,123
May 6, 2026	35.88	36.21	35.84	35.92	35.92	-0.03%	2,949
May 5, 2026	36.22	36.24	35.83	35.93	35.93	-1.60%	3,043
May 4, 2026	36.10	36.61	36.10	36.52	36.52	0.51%	1,267
May 1, 2026	36.26	36.33	36.26	36.33	36.33	0.43%	486
Apr 30, 2026	35.90	36.31	35.77	36.18	36.18	0.90%	2,985
Apr 29, 2026	35.86	35.86	35.86	35.86	35.86	-0.71%	128
Apr 28, 2026	36.32	36.42	36.10	36.11	36.11	-1.55%	1,591
Apr 27, 2026	36.75	36.82	36.63	36.68	36.68	0.78%	1,749
Apr 24, 2026	35.90	36.50	35.90	36.40	36.40	0.65%	1,917
Apr 23, 2026	36.46	36.46	36.10	36.16	36.16	-2.89%	1,409
Apr 22, 2026	37.20	37.24	37.20	37.24	37.24	-0.64%	463