GEX - VanEck Vectors Global Alternative Energy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 11, 201966.4666.4665.5665.7565.752,508
Jul 10, 201966.0666.3265.7265.7465.744,325
Jul 09, 201965.8665.8665.8665.8665.86-
Jul 08, 201966.0066.0065.7565.8665.861,900
Jul 05, 201965.7666.0365.6266.0366.038,600
Jul 03, 201966.5266.9366.3766.6866.6874,800
Jul 02, 201965.9266.0965.7965.8365.832,300
Jul 01, 201966.2266.4266.0666.0666.062,000
Jun 28, 201964.6964.9864.6964.8564.852,500
Jun 27, 201964.5564.8064.4564.8064.802,300
Jun 26, 201964.5064.7064.3564.4964.491,100
Jun 25, 201964.5164.5163.9463.9463.941,000
Jun 24, 201964.5964.5964.1264.4664.462,600
Jun 21, 201964.6064.6864.4264.6864.681,800
Jun 20, 201964.3764.7164.3764.5764.571,900
Jun 19, 201963.6063.7263.6063.7263.72800
Jun 18, 201962.9263.9562.9263.7163.712,800
Jun 17, 201962.3362.6962.3362.5262.522,000
Jun 14, 201962.0162.5962.0162.3962.392,200
Jun 13, 201962.6363.0062.6362.8462.846,100
Jun 12, 201963.1063.1062.2462.2562.253,800
Jun 11, 201963.5063.7662.8963.0863.081,600
Jun 10, 201962.6463.1962.6462.9662.962,200
Jun 07, 201962.2062.3561.9962.2262.222,300
Jun 06, 201961.0761.3360.9561.3361.331,300
Jun 05, 201961.0061.2260.5661.2261.222,900
Jun 04, 201960.3561.0460.3560.8960.892,600
Jun 03, 201959.2959.7259.1559.3959.3920,100
May 31, 201959.1559.4159.1559.1959.192,500
May 30, 201959.9760.1159.8459.8459.841,400
May 29, 201959.4659.6259.1759.4259.424,100
May 28, 201960.3860.3860.0560.1360.13900
May 24, 201960.5260.7860.0260.0360.032,100
May 23, 201960.3160.3159.5759.9159.911,100
May 22, 201961.0961.3961.0961.2261.229,700
May 21, 201960.8061.3060.8061.2461.244,500
May 20, 201960.5060.5760.0060.0160.013,000
May 17, 201962.2562.3061.4961.4961.494,100
May 16, 201962.4863.1262.4862.9362.932,600
May 15, 201961.6762.8361.6762.8062.803,200
May 14, 201961.6762.3061.6762.0462.045,200
May 13, 201962.2962.2961.1261.5861.584,400
May 10, 201963.0663.6462.8963.5763.574,100
May 09, 201963.1763.6662.8363.6663.664,000
May 08, 201964.5464.9064.0464.1364.137,500
May 07, 201964.8864.8864.1164.4564.453,100
May 06, 201964.7265.2964.7265.2565.251,700
May 03, 201965.6366.1965.6366.1966.191,600
May 02, 201964.7265.7064.5065.2165.213,900
May 01, 201965.9566.0365.1265.1265.1224,400
Apr 30, 201965.6765.9465.6065.9465.941,800
Apr 29, 201965.3865.9065.3065.9065.906,500
Apr 26, 201965.0365.2164.7365.1165.112,000
Apr 25, 201965.9266.0365.2665.4665.463,000
Apr 24, 201966.4466.8266.4166.5766.572,600
Apr 23, 201966.0966.4765.9866.3566.358,300
Apr 22, 201966.1666.1665.8865.8865.882,400
Apr 18, 201966.3266.5066.2266.2966.291,700
Apr 17, 201966.4966.4966.1366.3866.384,800
Apr 16, 201965.9866.2665.9866.1666.162,400
Apr 15, 201965.5265.5265.3365.4065.403,000
Apr 12, 201965.3665.5065.2365.5065.502,400
Apr 11, 201965.1465.2564.9165.0065.002,800
Apr 10, 201965.0065.4065.0065.4065.401,400
Apr 09, 201964.7864.9064.6064.6064.601,900
Apr 08, 201964.9565.0664.7865.0665.064,000
Apr 05, 201964.5665.0064.5665.0065.001,900
Apr 04, 201963.8264.3863.8264.3864.386,800
Apr 03, 201964.0064.8363.8264.5064.5030,000
Apr 02, 201963.6763.6763.2863.6763.672,100
Apr 01, 201962.9163.5862.6063.5863.589,600
Mar 29, 201961.9962.1961.9162.1962.197,700
Mar 28, 201961.4561.6761.3961.5761.575,700
Mar 27, 201961.5061.5060.8861.3761.373,600
Mar 26, 201961.5061.5561.1261.1861.182,900
Mar 25, 201960.9260.9860.5860.8560.852,400
Mar 22, 201963.0063.0061.1161.1161.113,000
Mar 21, 201963.0263.4763.0263.3263.321,000
Mar 20, 201962.5663.2662.5363.2063.206,900
Mar 19, 201963.1763.1762.9462.9762.971,000
Mar 18, 201962.8663.0062.8162.9162.911,300
Mar 15, 201963.0063.0962.8163.0963.093,500
Mar 14, 201962.9462.9462.5562.6362.632,900
Mar 13, 201962.7163.0062.7162.8962.891,400
Mar 12, 201962.7263.0262.5362.8062.804,900
Mar 11, 201961.4162.4061.4162.2762.273,300
Mar 08, 201960.9861.1160.8061.0461.043,300
Mar 07, 201961.4961.8061.2761.2761.274,600
Mar 06, 201962.7562.8161.7361.9561.955,400
Mar 05, 201963.2463.2462.8862.8862.884,600
Mar 04, 201963.8463.8462.8263.1363.133,600
Mar 01, 201963.7463.7463.0663.1463.147,200
Feb 28, 201963.5063.6563.1563.5263.524,600
Feb 27, 201963.4863.8563.2163.8563.853,900
Feb 26, 201963.8964.2563.8463.8563.852,700
Feb 25, 201964.3464.7363.9563.9863.989,100
Feb 22, 201963.5363.9263.5363.9263.921,200
Feb 21, 201963.5463.6763.1363.3063.302,700
Feb 20, 201963.6563.9763.6363.7263.722,800
Feb 19, 201963.0563.8063.0563.7863.787,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...