Global X Rare Earth & Critical Materials ETF (EART)
27.87
+0.34
(+1.23%)
USD |
NASDAQ |
Oct 02, 16:00
EART Price : 27.87 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 27.69 | 28.00 | 27.61 | 27.87 | 10416.00 |
| Oct 01, 2026 | 27.50 | 27.56 | 27.23 | 27.53 | 8225.00 |
| Sep 30, 2026 | 28.05 | 28.43 | 27.93 | 27.94 | 6373.00 |
| Sep 29, 2026 | 28.39 | 28.39 | 27.58 | 27.88 | 6623.00 |
| Sep 28, 2026 | 27.73 | 27.88 | 27.50 | 27.79 | 6041.00 |
| Sep 25, 2026 | 28.39 | 28.50 | 28.05 | 28.42 | 10872.00 |
| Sep 24, 2026 | 28.23 | 28.52 | 28.13 | 28.32 | 31967.00 |
| Sep 23, 2026 | 28.75 | 28.75 | 28.49 | 28.60 | 7729.00 |
| Sep 22, 2026 | 29.01 | 29.54 | 28.76 | 29.44 | 26716.00 |
| Sep 21, 2026 | 29.48 | 29.48 | 29.03 | 29.28 | 11425.00 |
| Sep 18, 2026 | 29.10 | 29.10 | 28.92 | 29.04 | 9097.00 |
| Sep 17, 2026 | 28.97 | 29.26 | 28.96 | 29.08 | 5204.00 |
| Sep 16, 2026 | 28.83 | 28.95 | 28.32 | 28.48 | 5804.00 |
| Sep 15, 2026 | 28.78 | 28.78 | 28.52 | 28.66 | 6847.00 |
| Sep 14, 2026 | 28.76 | 28.92 | 28.48 | 28.86 | 18898.00 |
| Sep 11, 2026 | 29.68 | 29.73 | 29.50 | 29.57 | 10108.00 |
| Sep 10, 2026 | 30.00 | 30.06 | 29.69 | 29.72 | 13461.00 |
| Sep 09, 2026 | 31.26 | 31.27 | 31.04 | 31.10 | 21895.00 |
| Sep 08, 2026 | 31.17 | 31.42 | 31.01 | 31.01 | 13155.00 |
| Sep 04, 2026 | 30.52 | 30.71 | 30.34 | 30.57 | 7706.00 |
| Sep 03, 2026 | 30.63 | 30.91 | 30.63 | 30.81 | 5816.00 |
| Sep 02, 2026 | 30.50 | 30.63 | 30.34 | 30.50 | 5880.00 |
| Sep 01, 2026 | 30.90 | 31.08 | 30.36 | 30.40 | 26417.00 |
| Aug 31, 2026 | 31.46 | 31.46 | 31.07 | 31.24 | 7134.00 |
| Aug 28, 2026 | 32.19 | 32.19 | 31.48 | 31.55 | 6164.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median