VanEck Green Infrastructure ETF (RNEW)
NASDAQ: RNEW · Real-Time Price · USD
25.06
0.00 (0.00%)
Jun 20, 2025, 4:00 PM - Market closed
RNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.08% | 427 |
| Jun 18, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.20% | 69 |
| Jun 17, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 0.06% | 166 |
| Jun 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.10% | 111 |
| Jun 13, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% | 53 |
| Jun 12, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.04% | 623 |
| Jun 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.20% | 9 |
| Jun 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.01% | 6 |
| Jun 9, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.02% | 48 |
| Jun 6, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.75% | 13 |
| Jun 5, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.73% | 11 |
| Jun 4, 2025 | 24.85 | 24.89 | 24.81 | 24.81 | 24.81 | -0.96% | 470 |
| Jun 3, 2025 | 24.79 | 25.05 | 24.79 | 25.05 | 25.05 | 1.99% | 1,907 |
| Jun 2, 2025 | 24.50 | 24.56 | 24.43 | 24.56 | 24.56 | -0.58% | 214 |
| May 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.18% | 6 |
| May 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.77% | 86 |
| May 28, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | 24.85 | -0.72% | 245 |
| May 27, 2025 | 24.63 | 25.03 | 24.63 | 25.03 | 25.03 | 1.67% | 247 |
| May 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.45% | 10 |
| May 22, 2025 | 24.32 | 24.53 | 24.31 | 24.51 | 24.51 | -2.04% | 892 |
| May 21, 2025 | 25.25 | 25.25 | 24.94 | 25.02 | 25.02 | -2.07% | 335 |
| May 20, 2025 | 25.54 | 25.57 | 25.54 | 25.55 | 25.55 | 0.71% | 458 |
| May 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.82% | 72 |
| May 16, 2025 | 25.45 | 25.58 | 25.38 | 25.58 | 25.58 | 0.87% | 341 |
| May 15, 2025 | 24.99 | 25.36 | 24.99 | 25.36 | 25.36 | 0.36% | 335 |
| May 14, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.56% | 7 |
| May 13, 2025 | 25.04 | 25.13 | 25.04 | 25.13 | 25.13 | 1.66% | 219 |
| May 12, 2025 | 24.63 | 24.79 | 24.63 | 24.72 | 24.72 | 1.33% | 1,800 |
| May 9, 2025 | 24.28 | 24.40 | 24.28 | 24.40 | 24.40 | 1.22% | 332 |
| May 8, 2025 | 23.78 | 24.10 | 23.78 | 24.10 | 24.10 | 1.90% | 477 |
| May 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.17% | 66 |
| May 6, 2025 | 23.71 | 23.80 | 23.59 | 23.69 | 23.69 | -0.05% | 497 |
| May 5, 2025 | 23.68 | 23.77 | 23.68 | 23.70 | 23.70 | -1.06% | 319 |
| May 2, 2025 | 23.84 | 23.96 | 23.84 | 23.96 | 23.96 | 1.04% | 964 |
| May 1, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.55% | 144 |
| Apr 30, 2025 | 23.15 | 23.58 | 23.14 | 23.58 | 23.58 | -1.24% | 8,350 |
| Apr 29, 2025 | 23.68 | 23.88 | 23.66 | 23.88 | 23.88 | 0.65% | 978 |
| Apr 28, 2025 | 23.64 | 23.72 | 23.57 | 23.72 | 23.72 | 0.94% | 947 |
| Apr 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.25% | 201 |
| Apr 24, 2025 | 23.23 | 23.23 | 23.15 | 23.21 | 23.21 | 2.07% | 2,078 |
| Apr 23, 2025 | 22.96 | 22.96 | 22.74 | 22.74 | 22.74 | -0.31% | 789 |
| Apr 22, 2025 | 22.77 | 22.81 | 22.77 | 22.81 | 22.81 | 2.42% | 259 |
| Apr 21, 2025 | 22.25 | 22.27 | 22.25 | 22.27 | 22.27 | -3.09% | 138 |
| Apr 17, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.10% | 214 |
| Apr 16, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.09% | 17 |
| Apr 15, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.48% | 557 |
| Apr 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.71% | 125 |
| Apr 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.08% | 189 |
| Apr 10, 2025 | 22.42 | 22.42 | 22.24 | 22.24 | 22.24 | -2.76% | 301 |
| Apr 9, 2025 | 21.28 | 22.95 | 21.28 | 22.87 | 22.87 | 7.80% | 530 |