VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.51
-0.09 (-0.36%)
At close: Oct 29, 2025, 4:00 PM EDT
24.51
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
GRNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.57 | 24.63 | 24.56 | 24.57 | - | -0.10% | 13,457 |
| Oct 28, 2025 | 24.64 | 24.64 | 24.56 | 24.60 | 24.60 | -0.02% | 22,226 |
| Oct 27, 2025 | 24.56 | 24.63 | 24.52 | 24.60 | 24.60 | 0.24% | 29,897 |
| Oct 24, 2025 | 24.53 | 24.58 | 24.48 | 24.54 | 24.54 | 0.08% | 18,324 |
| Oct 23, 2025 | 24.53 | 24.57 | 24.50 | 24.52 | 24.52 | -0.06% | 7,092 |
| Oct 22, 2025 | 24.57 | 24.57 | 24.51 | 24.54 | 24.54 | -0.14% | 22,915 |
| Oct 21, 2025 | 24.55 | 24.58 | 24.54 | 24.57 | 24.57 | 0.18% | 38,853 |
| Oct 20, 2025 | 24.48 | 24.55 | 24.48 | 24.53 | 24.53 | 0.06% | 14,622 |
| Oct 17, 2025 | 24.48 | 24.51 | 24.48 | 24.51 | 24.51 | -0.08% | 6,077 |
| Oct 16, 2025 | 24.46 | 24.53 | 24.44 | 24.53 | 24.53 | 0.18% | 39,087 |
| Oct 15, 2025 | 24.53 | 24.54 | 24.48 | 24.49 | 24.49 | 0.10% | 38,563 |
| Oct 14, 2025 | 24.45 | 24.47 | 24.39 | 24.46 | 24.46 | 0.12% | 10,815 |
| Oct 13, 2025 | 24.37 | 24.43 | 24.35 | 24.43 | 24.43 | 0.21% | 14,428 |
| Oct 10, 2025 | 24.36 | 24.67 | 24.32 | 24.38 | 24.38 | 0.19% | 218,537 |
| Oct 9, 2025 | 24.42 | 24.42 | 24.32 | 24.33 | 24.33 | -0.32% | 20,627 |
| Oct 8, 2025 | 24.33 | 24.45 | 24.33 | 24.41 | 24.41 | 0.02% | 14,764 |
| Oct 7, 2025 | 24.39 | 24.43 | 24.38 | 24.41 | 24.41 | 0.04% | 13,116 |
| Oct 6, 2025 | 24.38 | 24.42 | 24.38 | 24.40 | 24.40 | -0.06% | 31,956 |
| Oct 3, 2025 | 24.45 | 24.45 | 24.40 | 24.41 | 24.41 | -0.12% | 14,366 |
| Oct 2, 2025 | 24.40 | 24.47 | 24.38 | 24.44 | 24.44 | 0.14% | 31,749 |
| Oct 1, 2025 | 24.41 | 24.42 | 24.39 | 24.41 | 24.41 | -0.10% | 16,894 |
| Sep 30, 2025 | 24.44 | 24.49 | 24.42 | 24.43 | 24.35 | -0.12% | 17,103 |
| Sep 29, 2025 | 24.49 | 24.49 | 24.42 | 24.46 | 24.38 | 0.12% | 8,620 |
| Sep 26, 2025 | 24.41 | 24.45 | 24.41 | 24.43 | 24.35 | - | 20,437 |
| Sep 25, 2025 | 24.39 | 24.43 | 24.39 | 24.43 | 24.35 | -0.07% | 15,341 |
| Sep 24, 2025 | 24.45 | 24.53 | 24.43 | 24.45 | 24.36 | -0.24% | 7,077 |
| Sep 23, 2025 | 24.60 | 24.60 | 24.48 | 24.51 | 24.42 | 0.06% | 9,598 |
| Sep 22, 2025 | 24.47 | 24.52 | 24.46 | 24.49 | 24.41 | -0.18% | 13,953 |
| Sep 19, 2025 | 24.51 | 24.57 | 24.48 | 24.54 | 24.45 | 0.04% | 42,608 |
| Sep 18, 2025 | 24.50 | 24.56 | 24.49 | 24.53 | 24.44 | - | 21,693 |
| Sep 17, 2025 | 24.57 | 24.63 | 24.53 | 24.53 | 24.44 | -0.18% | 37,188 |
| Sep 16, 2025 | 24.57 | 24.58 | 24.53 | 24.57 | 24.49 | 0.04% | 8,489 |
| Sep 15, 2025 | 24.55 | 24.60 | 24.53 | 24.56 | 24.48 | 0.16% | 28,594 |
| Sep 12, 2025 | 24.51 | 24.54 | 24.47 | 24.52 | 24.44 | -0.10% | 7,291 |
| Sep 11, 2025 | 24.51 | 24.63 | 24.51 | 24.55 | 24.46 | 0.14% | 27,478 |
| Sep 10, 2025 | 24.48 | 24.56 | 24.45 | 24.51 | 24.43 | 0.25% | 22,745 |
| Sep 9, 2025 | 24.47 | 24.53 | 24.44 | 24.45 | 24.37 | -0.05% | 16,030 |
| Sep 8, 2025 | 24.46 | 24.49 | 24.44 | 24.46 | 24.38 | 0.09% | 13,885 |
| Sep 5, 2025 | 24.42 | 24.46 | 24.42 | 24.44 | 24.36 | 0.41% | 26,421 |
| Sep 4, 2025 | 24.30 | 24.39 | 24.30 | 24.34 | 24.26 | 0.24% | 16,357 |
| Sep 3, 2025 | 24.28 | 24.30 | 24.26 | 24.28 | 24.20 | 0.05% | 19,009 |
| Sep 2, 2025 | 24.20 | 24.37 | 24.20 | 24.27 | 24.19 | -0.41% | 21,194 |
| Aug 29, 2025 | 24.35 | 24.40 | 24.35 | 24.37 | 24.20 | -0.16% | 47,038 |
| Aug 28, 2025 | 24.33 | 24.44 | 24.33 | 24.41 | 24.24 | 0.21% | 145,313 |
| Aug 27, 2025 | 24.32 | 24.38 | 24.29 | 24.36 | 24.19 | 0.06% | 29,089 |
| Aug 26, 2025 | 24.33 | 24.37 | 24.33 | 24.35 | 24.18 | 0.02% | 14,667 |
| Aug 25, 2025 | 24.33 | 24.38 | 24.33 | 24.34 | 24.17 | -0.10% | 13,208 |
| Aug 22, 2025 | 24.30 | 24.38 | 24.30 | 24.37 | 24.20 | 0.45% | 17,043 |
| Aug 21, 2025 | 24.25 | 24.26 | 24.23 | 24.26 | 24.09 | -0.21% | 6,667 |
| Aug 20, 2025 | 24.29 | 24.32 | 24.26 | 24.31 | 24.14 | 0.04% | 28,574 |