Skip to main content
VanEck Green Infrastructure ETF (RNEW)
NASDAQ: RNEW · Real-Time Price · USD
25.56
+0.41 (1.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

RNEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1925.5625.1925.5625.561.62%516
Dec 19, 202425.4725.4725.1525.1525.15-0.60%256
Dec 18, 202426.3426.3425.3125.3125.31-4.47%159
Dec 17, 202426.4926.4926.4926.4926.49-0.51%6
Dec 16, 202426.6326.6326.6326.6326.630.78%8
Dec 13, 202426.4226.4226.4226.4226.420.25%1
Dec 12, 202426.4026.4026.3626.3626.36-0.43%759
Dec 11, 202426.3026.4726.3026.4726.471.23%215
Dec 10, 202426.1526.1526.1526.1526.15-0.97%17
Dec 9, 202426.4126.4126.4126.4126.410.65%66
Dec 6, 202426.2326.2326.2326.2326.230.92%2
Dec 5, 202426.0026.0026.0026.0026.00-0.10%25
Dec 4, 202426.0226.0226.0226.0226.02-0.10%48
Dec 3, 202426.0526.0526.0526.0526.05-1.19%66
Dec 2, 202426.3626.3626.3626.3626.36-0.04%59
Nov 29, 202426.3726.3726.3726.3726.370.77%3
Nov 27, 202426.1726.1726.1726.1726.170.69%3
Nov 26, 202425.9925.9925.9925.9925.99-0.40%103
Nov 25, 202426.0926.0926.0926.0926.091.73%163
Nov 22, 202425.6625.6625.6525.6525.651.42%297
Nov 21, 202425.2925.2925.2925.2925.290.85%110
Nov 20, 202425.0825.0825.0825.0825.080.16%34
Nov 19, 202425.0425.0425.0425.0425.040.32%36
Nov 18, 202424.9624.9624.9624.9624.961.32%23
Nov 15, 202424.6424.6424.6424.6424.640.02%156
Nov 14, 202424.6324.6324.6324.6324.63-1.71%40
Nov 13, 202425.3225.3225.0625.0625.060.63%163
Nov 12, 202424.9024.9024.9024.9024.90-2.21%30
Nov 11, 202425.4625.4625.4625.4625.461.97%14
Nov 8, 202424.8724.9724.8724.9724.971.14%207
Nov 7, 202424.7324.7324.6924.6924.691.10%394
Nov 6, 202424.4224.4224.4224.4224.42-1.05%461
Nov 5, 202424.5024.6824.5024.6824.682.18%537
Nov 4, 202424.1524.1524.1524.1524.151.44%11
Nov 1, 202423.8123.8123.8123.8123.810.12%13
Oct 31, 202423.7823.7823.7823.7823.78-0.55%12
Oct 30, 202423.9123.9123.9123.9123.91-1.44%10
Oct 29, 202424.2924.2924.2624.2624.26-0.70%155
Oct 28, 202424.5024.5024.4324.4324.430.97%362
Oct 25, 202424.2024.2024.2024.2024.200.12%20
Oct 24, 202424.1724.1724.1724.1724.171.63%16
Oct 23, 202423.7823.7823.7823.7823.78-1.72%16
Oct 22, 202424.2024.2024.2024.2024.20-0.05%41
Oct 21, 202424.2124.2124.2124.2124.21-0.63%57
Oct 18, 202424.3624.3624.3624.3624.360.19%178
Oct 17, 202424.3224.3224.3224.3224.32-1.55%125
Oct 16, 202424.7024.7024.7024.7024.701.20%16
Oct 15, 202424.5524.5524.4124.4124.41-1.15%225
Oct 14, 202424.6924.6924.6924.6924.690.20%48
Oct 11, 202424.6424.6424.6424.6424.640.60%90
Oct 10, 202424.4924.4924.4924.4924.49-1.32%11
Oct 9, 202424.8224.8224.8224.8224.820.37%16
Oct 8, 202424.7424.7424.7324.7324.730.02%116
Oct 7, 202424.7224.7224.7224.7224.72-0.64%54
Oct 4, 202424.8824.8824.8824.8824.880.51%5
Oct 3, 202424.7524.7524.7524.7524.75-0.38%9
Oct 2, 202424.8524.8524.8524.8524.85-0.37%11
Oct 1, 202424.9424.9424.9424.9424.94-1.54%50
Sep 30, 202425.3325.3325.3325.3325.33-0.57%19
Sep 27, 202425.4825.4825.4825.4825.481.14%27
Sep 26, 202425.1925.1925.1925.1925.190.37%118
Sep 25, 202425.1725.1725.1025.1025.10-1.20%122
Sep 24, 202425.4025.4025.4025.4025.400.25%142
Sep 23, 202425.3425.3425.3425.3425.341.32%20
Sep 20, 202425.0025.0225.0025.0125.01-1.36%1,240
Sep 19, 202425.4925.4925.3525.3525.351.29%354
Sep 18, 202425.1925.1925.0325.0325.03-0.79%434
Sep 17, 202425.2325.2325.2325.2325.230.40%147
Sep 16, 202425.4925.4925.0825.1325.130.20%352
Sep 13, 202425.0425.0825.0425.0825.080.94%217
Sep 12, 202424.8524.8524.8524.8524.85-0.12%12
Sep 11, 202424.8824.8824.8824.8824.882.71%24
Sep 10, 202424.2224.2224.2224.2224.220.93%17
Sep 9, 202424.0024.0024.0024.0024.00-0.30%51
Sep 6, 202424.0724.0724.0724.0724.07-2.13%31
Sep 5, 202424.5924.5924.5924.5924.59-0.47%97
Sep 4, 202424.6124.7824.6124.7124.710.85%366
Sep 3, 202425.2625.2624.5024.5024.50-3.50%192
Aug 30, 202425.3925.3925.3925.3925.391.12%54
Aug 29, 202425.1125.1125.1125.1125.110.21%84
Aug 28, 202425.0525.0525.0525.0525.05-1.30%55
Aug 27, 202425.3925.3925.3925.3925.39-0.58%32
Aug 26, 202425.5325.5325.5325.5325.53-47
Aug 23, 202425.5325.5325.5325.5325.533.17%13
Aug 22, 202424.7524.7524.7524.7524.75-0.87%130
Aug 21, 202424.9724.9724.9724.9724.971.30%83
Aug 20, 202424.6524.6524.6524.6524.65-1.12%6
Aug 19, 202424.9324.9324.9324.9324.931.39%44
Aug 16, 202424.5924.5924.5924.5924.59-0.36%48
Aug 15, 202424.6724.6724.6724.6724.671.66%24
Aug 14, 202424.2724.2724.2724.2724.27-0.30%13
Aug 13, 202424.0924.3424.0924.3424.342.23%331
Aug 12, 202423.8123.8123.8123.8123.81-1.19%9
Aug 9, 202424.1024.1024.1024.1024.10-1.13%27
Aug 8, 202424.2024.3824.2024.3824.382.59%427
Aug 7, 202423.7623.7723.7623.7623.76-0.95%592
Aug 6, 202424.1924.1923.9923.9923.990.87%996
Aug 5, 202423.7923.7923.7823.7823.78-2.86%293
Aug 2, 202424.4324.4824.4324.4824.48-2.37%326
Aug 1, 202425.0525.0825.0325.0825.08-1.62%379