Skip to main content
logo
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.06
-0.07 (-0.29%)
At close: Jun 1, 2026, 4:00 PM EDT
24.06
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202624.0324.0624.0124.0624.06-0.29%53,375
May 29, 202624.1624.1624.1024.1324.130.12%36,077
May 28, 202624.0624.1124.0524.1024.100.17%48,457
May 27, 202624.0424.0724.0424.0624.060.15%24,488
May 26, 202624.0024.0423.9824.0224.020.20%31,007
May 22, 202624.0024.0023.9523.9723.97-0.07%13,032
May 21, 202623.9024.0223.9023.9923.990.17%14,596
May 20, 202623.8724.0123.8723.9523.950.35%23,808
May 19, 202623.8723.9123.8423.8723.87-0.23%37,613
May 18, 202623.9624.0123.9223.9223.92-0.12%33,651
May 15, 202624.0024.0023.9323.9523.95-0.44%26,837
May 14, 202624.0824.1924.0424.0624.060.10%37,509
May 13, 202624.0124.0724.0024.0324.03-0.02%25,556
May 12, 202624.0524.0724.0324.0424.03-0.23%9,976
May 11, 202624.0924.1424.0924.0924.09-0.12%19,846
May 8, 202624.1624.1624.1024.1224.120.25%17,813
May 7, 202624.1924.1924.0524.0624.06-0.15%27,023
May 6, 202624.0824.1024.0824.1024.100.29%27,248
May 5, 202624.0024.0724.0024.0324.030.19%46,951
May 4, 202624.0724.0723.9723.9823.98-0.33%29,313
May 1, 202624.0324.1124.0324.0624.060.24%52,656
Apr 30, 202624.0824.1424.0724.0924.00-0.05%8,123
Apr 29, 202624.1724.1724.0824.1024.02-0.12%25,717
Apr 28, 202624.1124.1424.1024.1324.05-19,367
Apr 27, 202624.1424.1624.1124.1324.05-0.10%15,108
Apr 24, 202624.1524.1724.1224.1624.070.10%34,182
Apr 23, 202624.1824.1924.1024.1324.05-0.14%21,082
Apr 22, 202624.1524.1924.1224.1724.080.02%11,050
Apr 21, 202624.1924.1924.1424.1624.08-0.17%26,312
Apr 20, 202624.2124.2124.1924.2024.12-0.06%16,135
Apr 17, 202624.2724.2724.2124.2224.130.37%11,454
Apr 16, 202624.2024.2024.1224.1324.04-0.15%15,918
Apr 15, 202624.1424.2724.1024.1624.080.01%31,972
Apr 14, 202624.1224.1724.1124.1624.080.29%18,061
Apr 13, 202624.0524.1024.0524.0924.010.16%22,181
Apr 10, 202624.0524.0724.0524.0523.970.04%43,145
Apr 9, 202624.0224.1224.0224.0423.960.06%17,252
Apr 8, 202624.0624.0624.0224.0323.940.43%26,635
Apr 7, 202623.9123.9323.8423.9323.840.10%23,847
Apr 6, 202623.9223.9523.8923.9023.82-0.04%22,044
Apr 2, 202623.8723.9423.8723.9123.830.15%18,393
Apr 1, 202623.8523.9423.8523.8823.790.06%33,032
Mar 31, 202623.9323.9923.9123.9623.780.37%19,334
Mar 30, 202623.8523.9223.8523.8723.690.29%22,680
Mar 27, 202623.8023.8323.7823.8023.62-0.19%41,942
Mar 26, 202623.9323.9723.8323.8523.66-0.73%53,798
Mar 25, 202623.9924.0223.9624.0223.840.49%29,089
Mar 24, 202623.9423.9423.8823.9023.72-0.30%35,300
Mar 23, 202623.9324.0023.9223.9823.790.52%27,131
Mar 20, 202624.0024.0023.8523.8523.67-0.88%81,595