U.S. Markets closed

VanEck Vectors Global Alternative Energy ETF (GEX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.86-0.17 (-0.27%)
At close: 2:51PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202020,100.0021,300.0020,000.0021,300.0021,300.005,856,600
Aug 06, 202020,500.0020,500.0020,050.0020,150.0020,150.002,661,660
Aug 05, 202020,200.0020,550.0019,750.0020,500.0020,500.002,491,480
Aug 04, 202019,500.0020,150.0019,500.0020,100.0020,100.003,549,710
Aug 03, 202018,500.0019,350.0018,450.0019,350.0019,350.002,653,210
Jul 31, 202018,500.0018,700.0018,100.0018,500.0018,500.00680,160
Jul 30, 202019,000.0019,100.0018,700.0018,800.0018,800.001,034,790
Jul 29, 202019,000.0019,000.0017,900.0018,900.0018,900.001,727,230
Jul 28, 202018,600.0019,300.0018,500.0019,200.0019,200.002,293,530
Jul 27, 202018,500.0019,350.0018,450.0018,650.0018,650.003,982,090
Jul 24, 202020,150.0020,300.0018,800.0019,800.0019,800.004,215,340
Jul 23, 202020,550.0020,600.0019,950.0020,200.0020,200.002,305,720
Jul 22, 202020,950.0020,950.0020,250.0020,550.0020,550.002,604,600
Jul 21, 202021,250.0021,400.0020,750.0021,000.0021,000.003,698,020
Jul 20, 202021,600.0021,600.0021,000.0021,300.0021,300.005,495,430
Jul 17, 202021,500.0022,050.0021,200.0021,550.0021,550.007,392,910
Jul 16, 202021,300.0021,450.0021,000.0021,450.0021,450.004,165,400
Jul 15, 202021,750.0021,750.0021,750.0021,750.0021,750.00-
Jul 14, 202020,650.0021,850.0020,200.0021,750.0021,750.006,279,710
Jul 13, 202021,000.0021,000.0020,300.0020,600.0020,600.004,413,310
Jul 10, 202019,150.0019,150.0019,150.0019,150.0019,150.00-
Jul 09, 202018,100.0019,150.0017,950.0019,150.0019,150.003,439,570
Jul 08, 202017,500.0018,350.0017,350.0017,900.0017,900.002,725,520
Jul 07, 202017,350.0017,450.0017,200.0017,350.0017,350.001,486,820
Jul 06, 202017,350.0017,350.0017,150.0017,300.0017,300.00947,480
Jul 02, 202016,950.0017,100.0016,800.0017,100.0017,100.001,674,470
Jul 01, 202016,600.0016,800.0016,450.0016,800.0016,800.001,460,980
Jun 30, 202016,900.0016,900.0016,250.0016,550.0016,550.00901,440
Jun 29, 202017,100.0017,250.0016,200.0016,200.0016,200.002,223,840
Jun 26, 202017,150.0017,300.0016,900.0017,250.0017,250.001,719,180
Jun 25, 202016,800.0016,950.0016,600.0016,950.0016,950.00460,320
Jun 24, 202017,300.0017,400.0016,850.0016,950.0016,950.001,167,280
Jun 23, 202017,400.0017,450.0017,200.0017,350.0017,350.001,347,740
Jun 22, 202017,000.0017,400.0017,000.0017,350.0017,350.001,027,620
Jun 19, 202016,700.0017,000.0016,600.0017,000.0017,000.001,538,080
Jun 18, 202016,250.0016,800.0016,200.0016,600.0016,600.00583,740
Jun 17, 202016,600.0016,600.0016,250.0016,300.0016,300.00324,010
Jun 16, 202016,500.0016,500.0016,150.0016,300.0016,300.00778,240
Jun 15, 202016,950.0016,950.0016,050.0016,200.0016,200.00993,110
Jun 12, 202016,600.0016,750.0016,350.0016,700.0016,700.001,140,770
Jun 11, 202017,700.0017,800.0016,450.0017,000.0017,000.002,439,370
Jun 10, 202017,550.0017,800.0017,350.0017,600.0017,600.00906,060
Jun 09, 202017,450.0017,450.0017,450.0017,450.0017,450.00-
Jun 08, 202017,450.0017,450.0017,450.0017,450.0017,450.00-
Jun 05, 202017,000.0017,550.0016,750.0017,450.0017,450.002,283,760
Jun 04, 202017,150.0017,300.0016,700.0017,000.0017,000.002,075,960
Jun 03, 202017,050.0017,300.0017,000.0017,050.0017,050.001,312,110
Jun 02, 202017,600.0017,600.0017,100.0017,100.0017,100.002,202,570
Jun 01, 202017,500.0017,600.0017,400.0017,550.0017,550.002,731,600
May 29, 202017,300.0017,450.0017,050.0017,450.0017,450.002,416,120
May 28, 202017,300.0017,400.0017,200.0017,250.0017,250.002,335,060
May 27, 202017,950.0018,000.0017,250.0017,250.0017,250.004,147,070
May 26, 202018,100.0018,100.0017,700.0018,100.0018,100.003,649,150
May 22, 202017,300.0017,550.0017,050.0017,100.0017,100.005,634,820
May 21, 202016,950.0017,100.0016,800.0016,900.0016,900.003,960,170
May 20, 202017,550.0017,550.0017,550.0017,550.0017,550.00-
May 19, 202016,900.0017,550.0016,800.0017,550.0017,550.009,804,480
May 18, 202016,400.0016,400.0016,400.0016,400.0016,400.00-
May 15, 202016,400.0016,400.0016,400.0016,400.0016,400.00-
May 14, 202015,550.0016,400.0015,500.0016,400.0016,400.006,045,610
May 13, 202015,300.0015,450.0015,100.0015,350.0015,350.001,756,600
May 12, 202015,400.0015,450.0015,200.0015,350.0015,350.001,354,050
May 11, 202015,450.0015,550.0015,350.0015,500.0015,500.001,340,080
May 08, 202015,300.0015,600.0015,250.0015,450.0015,450.001,944,760
May 07, 202015,250.0015,350.0015,100.0015,350.0015,350.001,048,860
May 06, 202015,100.0015,200.0014,900.0015,200.0015,200.001,088,220
May 05, 202015,000.0015,050.0014,650.0015,050.0015,050.001,248,600
May 04, 202015,450.0015,450.0014,850.0015,000.0015,000.001,189,220
May 01, 2020------
Apr 30, 202015,550.0015,550.0015,550.0015,550.0015,550.00-
Apr 29, 202015,550.0015,650.0015,350.0015,550.0015,550.001,194,650
Apr 28, 202015,700.0015,800.0015,450.0015,500.0015,500.00963,610
Apr 27, 202016,350.0016,350.0015,850.0015,850.0015,850.001,345,810
Apr 24, 202016,200.0016,350.0015,950.0016,250.0016,250.001,762,540
Apr 23, 202016,100.0016,400.0016,000.0016,150.0016,150.001,833,440
Apr 22, 202015,150.0015,950.0015,150.0015,900.0015,900.00677,370
Apr 21, 202016,500.0016,500.0015,650.0015,800.0015,800.001,771,830
Apr 20, 202017,000.0017,000.0016,500.0016,800.0016,800.001,658,100
Apr 17, 202016,000.0016,650.0015,850.0016,650.0016,650.001,930,410
Apr 16, 202016,000.0016,000.0015,650.0016,000.0016,000.001,065,860
Apr 15, 202016,300.0016,300.0015,700.0016,000.0016,000.001,246,110
Apr 14, 202015,500.0016,050.0015,400.0015,650.0015,650.002,072,230
Apr 13, 202014,900.0015,050.0014,850.0015,000.0015,000.00933,400
Apr 09, 202014,850.0015,000.0014,600.0014,900.0014,900.001,306,550
Apr 08, 202014,700.0014,850.0014,400.0014,850.0014,850.00832,160
Apr 07, 202015,200.0015,200.0014,200.0014,700.0014,700.001,258,380
Apr 06, 202014,000.0014,500.0014,000.0014,500.0014,500.001,363,920
Apr 03, 202014,100.0014,100.0013,600.0013,900.0013,900.00918,480
Apr 02, 202013,900.0013,900.0013,900.0013,900.0013,900.00-
Apr 01, 202013,600.0014,500.0013,500.0013,900.0013,900.00371,530
Mar 31, 202013,500.0013,800.0013,000.0013,800.0013,800.00921,180
Mar 30, 202013,400.0013,600.0012,650.0013,500.0013,500.001,890,540
Mar 27, 202013,500.0014,000.0013,500.0013,600.0013,600.00273,240
Mar 26, 202014,200.0014,200.0013,900.0014,000.0014,000.00891,530
Mar 25, 202014,400.0014,450.0014,100.0014,150.0014,150.001,125,830
Mar 24, 202013,150.0014,200.0013,150.0014,050.0014,050.001,715,500
Mar 23, 202013,600.0014,100.0013,500.0013,500.0013,500.001,310,410
Mar 20, 202014,000.0014,500.0014,000.0014,500.0014,500.001,245,340
Mar 19, 202014,000.0014,250.0013,600.0014,200.0014,200.001,096,510
Mar 18, 202015,000.0015,200.0014,500.0014,600.0014,600.001,098,210
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...