Global X Rare Earth & Critical Materials ETF (EART)
31.41
-0.18
(-0.58%)
USD |
NASDAQ |
Aug 25, 09:52
EART Price : 31.41 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 31.89 | 32.00 | 31.43 | 31.59 | 12031.00 |
| Aug 21, 2026 | 31.19 | 31.69 | 31.19 | 31.58 | 20690.00 |
| Aug 20, 2026 | 30.00 | 30.44 | 30.00 | 30.30 | 6212.00 |
| Aug 19, 2026 | 30.34 | 30.51 | 30.18 | 30.32 | 7171.00 |
| Aug 18, 2026 | 30.09 | 30.13 | 29.74 | 29.80 | 6398.00 |
| Aug 17, 2026 | 30.37 | 30.51 | 30.14 | 30.44 | 8343.00 |
| Aug 14, 2026 | 29.76 | 30.21 | 29.76 | 29.94 | 5667.00 |
| Aug 13, 2026 | 29.96 | 29.99 | 29.66 | 29.70 | 18377.00 |
| Aug 12, 2026 | 30.77 | 30.77 | 30.31 | 30.43 | 22130.00 |
| Aug 11, 2026 | 30.72 | 30.72 | 30.16 | 30.30 | 8905.00 |
| Aug 10, 2026 | 30.77 | 30.89 | 30.46 | 30.76 | 11843.00 |
| Aug 07, 2026 | 30.18 | 30.51 | 30.16 | 30.36 | 9948.00 |
| Aug 06, 2026 | 29.48 | 29.75 | 29.22 | 29.30 | 38750.00 |
| Aug 05, 2026 | 29.47 | 29.67 | 29.35 | 29.45 | 14011.00 |
| Aug 04, 2026 | 28.21 | 28.83 | 28.21 | 28.74 | 40616.00 |
| Aug 03, 2026 | 27.11 | 27.90 | 26.94 | 27.40 | 31889.00 |
| Jul 31, 2026 | 27.29 | 27.29 | 26.84 | 27.18 | 10977.00 |
| Jul 30, 2026 | 26.90 | 27.24 | 26.90 | 27.24 | 3194.00 |
| Jul 29, 2026 | 26.28 | 26.28 | 25.85 | 26.16 | 4009.00 |
| Jul 28, 2026 | 26.00 | 26.42 | 25.96 | 26.29 | 26604.00 |
| Jul 27, 2026 | 26.74 | 26.80 | 26.43 | 26.60 | 20806.00 |
| Jul 24, 2026 | 26.51 | 26.71 | 26.44 | 26.45 | 9782.00 |
| Jul 23, 2026 | 27.10 | 27.20 | 26.61 | 26.82 | 21545.00 |
| Jul 22, 2026 | 27.00 | 27.26 | 27.00 | 27.26 | 16821.00 |
| Jul 21, 2026 | 26.30 | 26.83 | 26.30 | 26.76 | 7561.00 |
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