VanEck Green Infrastructure ETF (RNEW)
NASDAQ: RNEW · Real-Time Price · USD
23.88
+0.16 (0.67%)
Apr 29, 2025, 2:16 PM EDT - Market open
RNEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.81% | 112 |
| Apr 7, 2025 | 21.17 | 22.03 | 21.17 | 21.83 | 21.83 | -0.79% | 1,993 |
| Apr 4, 2025 | 22.38 | 22.38 | 22.00 | 22.00 | 22.00 | -5.79% | 9,712 |
| Apr 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -3.29% | 29 |
| Apr 2, 2025 | 24.12 | 24.15 | 24.12 | 24.15 | 24.15 | 0.57% | 561 |
| Apr 1, 2025 | 23.88 | 24.01 | 23.88 | 24.01 | 24.01 | 1.41% | 1,222 |
| Mar 31, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.85% | 453 |
| Mar 28, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.34% | 722 |
| Mar 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.08% | 499 |
| Mar 26, 2025 | 24.17 | 24.17 | 23.82 | 23.82 | 23.82 | -1.41% | 2,015 |
| Mar 25, 2025 | 24.10 | 24.16 | 24.09 | 24.16 | 24.16 | 1.30% | 943 |
| Mar 24, 2025 | 24.11 | 24.12 | 23.85 | 23.85 | 23.85 | 0.42% | 1,574 |
| Mar 21, 2025 | 23.55 | 23.78 | 23.55 | 23.75 | 23.75 | 0.12% | 4,695 |
| Mar 20, 2025 | 23.93 | 23.93 | 23.70 | 23.72 | 23.72 | -0.70% | 12,161 |
| Mar 19, 2025 | 23.88 | 24.02 | 23.88 | 23.89 | 23.89 | 1.31% | 2,094 |
| Mar 18, 2025 | 23.71 | 23.71 | 23.58 | 23.58 | 23.58 | -0.51% | 1,197 |
| Mar 17, 2025 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | 1.57% | 319 |
| Mar 14, 2025 | 23.33 | 23.33 | 23.27 | 23.33 | 23.33 | 1.77% | 856 |
| Mar 13, 2025 | 23.24 | 23.24 | 22.93 | 22.93 | 22.93 | -1.34% | 2,001 |
| Mar 12, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.13% | 302 |
| Mar 11, 2025 | 23.22 | 23.27 | 23.22 | 23.27 | 23.27 | -0.03% | 562 |
| Mar 10, 2025 | 23.62 | 23.65 | 23.28 | 23.28 | 23.28 | -1.75% | 1,220 |
| Mar 7, 2025 | 23.49 | 23.69 | 23.15 | 23.69 | 23.69 | 2.04% | 2,878 |
| Mar 6, 2025 | 23.34 | 23.34 | 23.12 | 23.22 | 23.22 | -2.01% | 5,426 |
| Mar 5, 2025 | 23.42 | 23.71 | 23.42 | 23.70 | 23.70 | 1.01% | 863 |
| Mar 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.77% | 573 |
| Mar 3, 2025 | 24.21 | 24.27 | 23.64 | 23.64 | 23.64 | -2.27% | 1,537 |
| Feb 28, 2025 | 23.89 | 24.19 | 23.89 | 24.19 | 24.19 | 0.76% | 1,302 |
| Feb 27, 2025 | 24.40 | 24.40 | 24.01 | 24.01 | 24.01 | -1.26% | 1,072 |
| Feb 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.29% | 1,109 |
| Feb 25, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | -0.87% | 527 |
| Feb 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.44% | 140 |
| Feb 21, 2025 | 25.31 | 25.31 | 24.96 | 24.96 | 24.96 | -2.32% | 175 |
| Feb 20, 2025 | 25.18 | 25.55 | 25.18 | 25.55 | 25.55 | -0.12% | 212 |
| Feb 19, 2025 | 25.65 | 25.65 | 25.59 | 25.59 | 25.59 | -0.15% | 238 |
| Feb 18, 2025 | 25.35 | 25.62 | 25.35 | 25.62 | 25.62 | 1.20% | 542 |