VanEck Data Center Supply Chain ETF (RACK)
BATS: RACK · Real-Time Price · USD
50.75
-0.68 (-1.32%)
At close: Oct 7, 2026, 4:00 PM EDT
50.60
-0.15 (-0.30%)
Pre-market: Oct 8, 2026, 4:02 AM EDT
RACK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 50.60 | 50.83 | 50.30 | 50.75 | 50.75 | -1.32% | 166,441 |
| Oct 6, 2026 | 50.30 | 51.83 | 50.30 | 51.43 | 51.43 | 2.29% | 12,415 |
| Oct 5, 2026 | 50.28 | 50.50 | 50.15 | 50.28 | 50.28 | 0.46% | 36,120 |
| Oct 2, 2026 | 50.14 | 50.27 | 49.88 | 50.05 | 50.05 | 0.89% | 25,858 |
| Oct 1, 2026 | 49.20 | 49.71 | 48.71 | 49.61 | 49.61 | 1.60% | 19,350 |
| Sep 30, 2026 | 49.60 | 49.60 | 48.83 | 48.83 | 48.83 | -0.69% | 66,123 |
| Sep 29, 2026 | 49.16 | 49.48 | 49.08 | 49.17 | 49.17 | 1.05% | 263,870 |
| Sep 28, 2026 | 49.07 | 49.25 | 48.20 | 48.66 | 48.66 | -1.95% | 13,584 |
| Sep 25, 2026 | 49.55 | 49.89 | 49.45 | 49.63 | 49.63 | 0.98% | 13,759 |
| Sep 24, 2026 | 48.80 | 49.42 | 48.66 | 49.15 | 49.15 | -0.56% | 13,746 |
| Sep 23, 2026 | 50.08 | 50.08 | 49.27 | 49.43 | 49.43 | -1.48% | 16,255 |
| Sep 22, 2026 | 49.44 | 50.21 | 49.33 | 50.17 | 50.17 | 1.46% | 20,206 |
| Sep 21, 2026 | 49.02 | 49.56 | 48.70 | 49.45 | 49.45 | 2.76% | 24,117 |
| Sep 18, 2026 | 47.67 | 48.12 | 47.56 | 48.12 | 48.12 | 1.14% | 17,613 |
| Sep 17, 2026 | 47.45 | 47.73 | 47.42 | 47.58 | 47.58 | 2.70% | 24,564 |
| Sep 16, 2026 | 46.85 | 46.89 | 45.88 | 46.33 | 46.33 | 0.83% | 32,076 |
| Sep 15, 2026 | 46.67 | 46.67 | 45.92 | 45.95 | 45.95 | -0.56% | 16,603 |
| Sep 14, 2026 | 46.65 | 46.65 | 46.00 | 46.21 | 46.21 | -4.96% | 19,848 |
| Sep 11, 2026 | 48.82 | 48.84 | 48.50 | 48.62 | 48.62 | 1.29% | 17,344 |
| Sep 10, 2026 | 48.69 | 48.78 | 48.00 | 48.00 | 48.00 | -2.87% | 11,164 |
| Sep 9, 2026 | 49.56 | 50.00 | 49.42 | 49.42 | 49.42 | -0.84% | 16,432 |
| Sep 8, 2026 | 49.88 | 50.40 | 49.63 | 49.84 | 49.84 | 1.63% | 24,233 |
| Sep 4, 2026 | 48.58 | 49.04 | 48.58 | 49.04 | 49.04 | 2.55% | 17,849 |
| Sep 3, 2026 | 46.56 | 47.82 | 46.56 | 47.82 | 47.82 | 1.55% | 50,381 |
| Sep 2, 2026 | 46.96 | 47.10 | 46.67 | 47.09 | 47.09 | 0.68% | 30,325 |
| Sep 1, 2026 | 46.75 | 46.95 | 46.53 | 46.77 | 46.77 | -1.73% | 18,201 |
| Aug 31, 2026 | 47.22 | 47.60 | 47.22 | 47.60 | 47.59 | 0.33% | 14,445 |
| Aug 28, 2026 | 48.82 | 48.82 | 47.43 | 47.44 | 47.44 | -2.95% | 13,590 |
| Aug 27, 2026 | 49.31 | 49.31 | 48.56 | 48.88 | 48.88 | 0.87% | 26,461 |
| Aug 26, 2026 | 48.27 | 48.59 | 48.20 | 48.46 | 48.46 | 1.28% | 31,739 |
| Aug 25, 2026 | 47.85 | 47.96 | 47.71 | 47.85 | 47.85 | 1.83% | 29,244 |
| Aug 24, 2026 | 47.59 | 47.59 | 46.64 | 46.99 | 46.99 | -2.43% | 21,766 |
| Aug 21, 2026 | 48.69 | 48.69 | 47.87 | 48.16 | 48.16 | 0.58% | 35,496 |
| Aug 20, 2026 | 48.13 | 48.25 | 47.54 | 47.88 | 47.88 | -0.37% | 22,466 |
| Aug 19, 2026 | 48.68 | 48.75 | 47.46 | 48.06 | 48.06 | -1.90% | 26,966 |
| Aug 18, 2026 | 50.00 | 50.19 | 48.84 | 48.99 | 48.99 | -4.54% | 177,341 |
| Aug 17, 2026 | 51.01 | 51.62 | 51.01 | 51.32 | 51.32 | 0.79% | 29,398 |
| Aug 14, 2026 | 50.94 | 51.19 | 50.60 | 50.92 | 50.92 | 0.79% | 28,380 |
| Aug 13, 2026 | 50.40 | 51.02 | 50.20 | 50.52 | 50.52 | 0.70% | 31,331 |
| Aug 12, 2026 | 50.00 | 50.41 | 49.75 | 50.17 | 50.17 | 3.08% | 53,535 |
| Aug 11, 2026 | 48.60 | 48.70 | 48.35 | 48.67 | 48.67 | 1.23% | 44,778 |
| Aug 10, 2026 | 48.78 | 48.99 | 48.08 | 48.08 | 48.08 | -1.01% | 108,821 |
| Aug 7, 2026 | 49.10 | 49.10 | 47.86 | 48.57 | 48.57 | 1.06% | 19,826 |
| Aug 6, 2026 | 47.99 | 49.08 | 47.75 | 48.06 | 48.06 | -1.58% | 26,723 |
| Aug 5, 2026 | 49.17 | 49.68 | 48.83 | 48.83 | 48.83 | -0.47% | 22,277 |
| Aug 4, 2026 | 48.46 | 49.42 | 48.10 | 49.06 | 49.06 | 3.92% | 26,499 |
| Aug 3, 2026 | 45.50 | 47.32 | 44.85 | 47.21 | 47.21 | 2.90% | 38,990 |
| Jul 31, 2026 | 47.35 | 47.50 | 45.42 | 45.88 | 45.88 | 0.31% | 38,327 |
| Jul 30, 2026 | 45.20 | 45.82 | 45.20 | 45.74 | 45.74 | 7.40% | 26,160 |
| Jul 29, 2026 | 44.73 | 44.73 | 42.50 | 42.59 | 42.59 | -4.16% | 32,381 |