EART Historical Prices
Global X Funds Global X Rare Earth & Critical Materials ETF · daily open, high, low, close & volume
Trading days
169
Period high
36.26
Period low
23.54
Period change
-34.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.00 | 24.00 | 23.54 | 23.69 | -5.71% | 19,723 |
| Oct 29, 2026 | 24.93 | 25.12 | 24.86 | 25.12 | -0.28% | 6,183 |
| Oct 28, 2026 | 25.08 | 25.20 | 24.91 | 25.19 | +0.32% | 7,431 |
| Oct 27, 2026 | 24.85 | 25.16 | 24.85 | 25.11 | +1.58% | 13,084 |
| Oct 26, 2026 | 24.60 | 24.88 | 24.60 | 24.72 | +0.81% | 4,456 |
| Oct 23, 2026 | 24.54 | 24.62 | 24.32 | 24.52 | -0.24% | 14,019 |
| Oct 22, 2026 | 24.88 | 24.88 | 24.48 | 24.58 | -4.38% | 11,885 |
| Oct 21, 2026 | 25.81 | 25.81 | 25.53 | 25.70 | -0.93% | 25,205 |
| Oct 20, 2026 | 25.79 | 26.20 | 25.67 | 25.95 | +0.23% | 9,143 |
| Oct 19, 2026 | 26.06 | 26.12 | 25.89 | 25.89 | -1.00% | 10,459 |
| Oct 16, 2026 | 26.30 | 26.50 | 26.01 | 26.15 | -0.58% | 15,823 |
| Oct 15, 2026 | 26.03 | 26.34 | 25.77 | 26.30 | -0.32% | 16,812 |
| Oct 14, 2026 | 26.90 | 26.90 | 26.26 | 26.38 | -3.12% | 11,999 |
| Oct 13, 2026 | 27.40 | 27.40 | 27.07 | 27.23 | -0.40% | 29,810 |
| Oct 12, 2026 | 27.71 | 27.71 | 27.34 | 27.34 | -2.25% | 35,467 |
| Oct 9, 2026 | 27.76 | 28.05 | 27.68 | 27.98 | +2.10% | 10,029 |
| Oct 8, 2026 | 27.55 | 27.55 | 27.25 | 27.40 | -1.00% | 4,731 |
| Oct 7, 2026 | 27.61 | 27.74 | 27.40 | 27.68 | -1.51% | 198,304 |
| Oct 6, 2026 | 28.05 | 28.22 | 27.95 | 28.10 | -0.13% | 8,985 |
| Oct 5, 2026 | 27.91 | 28.15 | 27.73 | 28.14 | +0.96% | 8,921 |
| Oct 2, 2026 | 27.69 | 28.00 | 27.61 | 27.87 | +1.23% | 10,416 |
| Oct 1, 2026 | 27.50 | 27.55 | 27.23 | 27.53 | -1.46% | 8,225 |
| Sep 30, 2026 | 28.05 | 28.43 | 27.93 | 27.94 | +0.21% | 6,374 |
| Sep 29, 2026 | 28.39 | 28.39 | 27.58 | 27.88 | +0.34% | 6,623 |
| Sep 28, 2026 | 27.73 | 27.88 | 27.50 | 27.79 | -2.23% | 5,970 |
| Sep 25, 2026 | 28.39 | 28.50 | 28.05 | 28.42 | +0.36% | 10,872 |
| Sep 24, 2026 | 28.23 | 28.52 | 28.13 | 28.32 | -0.98% | 31,967 |
| Sep 23, 2026 | 28.75 | 28.75 | 28.49 | 28.60 | -2.85% | 7,729 |
| Sep 22, 2026 | 29.01 | 29.54 | 28.76 | 29.44 | +0.56% | 26,716 |
| Sep 21, 2026 | 29.48 | 29.48 | 29.03 | 29.27 | +0.83% | 11,425 |
| Sep 18, 2026 | 29.10 | 29.10 | 28.92 | 29.04 | -0.16% | 9,097 |
| Sep 17, 2026 | 28.97 | 29.26 | 28.96 | 29.08 | +2.11% | 5,204 |
| Sep 16, 2026 | 28.83 | 28.95 | 28.32 | 28.48 | -0.63% | 5,804 |
| Sep 15, 2026 | 28.78 | 28.78 | 28.52 | 28.66 | -0.68% | 6,847 |
| Sep 14, 2026 | 28.76 | 28.91 | 28.48 | 28.86 | -2.42% | 18,899 |
| Sep 11, 2026 | 29.68 | 29.73 | 29.50 | 29.57 | -0.50% | 10,108 |
| Sep 10, 2026 | 30.00 | 30.06 | 29.69 | 29.72 | -4.45% | 13,461 |
| Sep 9, 2026 | 31.25 | 31.27 | 31.04 | 31.10 | +0.30% | 21,895 |
| Sep 8, 2026 | 31.17 | 31.42 | 31.01 | 31.01 | +1.45% | 13,155 |
| Sep 4, 2026 | 30.52 | 30.71 | 30.34 | 30.57 | -0.79% | 7,707 |
| Sep 3, 2026 | 30.63 | 30.91 | 30.63 | 30.81 | +1.02% | 5,816 |
| Sep 2, 2026 | 30.50 | 30.63 | 30.34 | 30.50 | -2.37% | 5,880 |
| Aug 31, 2026 | 31.46 | 31.46 | 31.07 | 31.24 | -0.97% | 7,134 |
| Aug 28, 2026 | 32.19 | 32.19 | 31.48 | 31.55 | -0.80% | 6,132 |
| Aug 27, 2026 | 31.45 | 31.89 | 31.45 | 31.80 | +0.90% | 7,965 |
| Aug 26, 2026 | 31.83 | 31.83 | 31.45 | 31.52 | -0.73% | 3,461 |
| Aug 25, 2026 | 31.41 | 31.76 | 31.13 | 31.75 | +0.49% | 9,955 |
| Aug 24, 2026 | 31.89 | 32.00 | 31.43 | 31.59 | +0.05% | 12,031 |
| Aug 21, 2026 | 31.19 | 31.69 | 31.19 | 31.58 | +4.22% | 20,690 |
| Aug 20, 2026 | 30.00 | 30.44 | 30.00 | 30.30 | -0.06% | 6,196 |
| Aug 19, 2026 | 30.34 | 30.51 | 30.18 | 30.32 | +1.73% | 7,171 |
| Aug 18, 2026 | 30.09 | 30.13 | 29.74 | 29.80 | -2.07% | 6,398 |
| Aug 17, 2026 | 30.37 | 30.51 | 30.14 | 30.43 | +1.65% | 8,343 |
| Aug 14, 2026 | 29.76 | 30.21 | 29.76 | 29.94 | +0.81% | 5,668 |
| Aug 13, 2026 | 29.96 | 29.99 | 29.66 | 29.70 | -2.41% | 18,378 |
| Aug 12, 2026 | 30.77 | 30.77 | 30.31 | 30.43 | +0.42% | 22,130 |
| Aug 11, 2026 | 30.72 | 30.72 | 30.16 | 30.30 | -1.48% | 8,905 |
| Aug 10, 2026 | 30.77 | 30.89 | 30.46 | 30.76 | +1.33% | 11,843 |
| Aug 7, 2026 | 30.18 | 30.51 | 30.16 | 30.36 | +3.62% | 9,948 |
| Aug 6, 2026 | 29.48 | 29.75 | 29.22 | 29.30 | -0.54% | 38,750 |
| Aug 5, 2026 | 29.47 | 29.67 | 29.35 | 29.45 | +2.47% | 14,011 |
| Aug 4, 2026 | 28.21 | 28.83 | 28.21 | 28.74 | +4.88% | 40,616 |
| Aug 3, 2026 | 27.11 | 27.91 | 26.95 | 27.41 | +0.81% | 31,889 |
| Jul 31, 2026 | 27.29 | 27.29 | 26.84 | 27.18 | -0.20% | 10,978 |
| Jul 30, 2026 | 26.90 | 27.24 | 26.90 | 27.24 | +4.15% | 3,194 |
| Jul 29, 2026 | 26.28 | 26.28 | 25.85 | 26.16 | -0.52% | 4,009 |
| Jul 28, 2026 | 26.00 | 26.42 | 25.96 | 26.29 | -1.14% | 26,604 |
| Jul 27, 2026 | 26.74 | 26.80 | 26.43 | 26.59 | +0.55% | 20,806 |
| Jul 24, 2026 | 26.51 | 26.71 | 26.44 | 26.45 | -1.39% | 9,782 |
| Jul 23, 2026 | 27.10 | 27.20 | 26.61 | 26.82 | -1.58% | 21,545 |
| Jul 22, 2026 | 27.00 | 27.26 | 27.00 | 27.25 | +1.84% | 16,822 |
| Jul 21, 2026 | 26.30 | 26.83 | 26.30 | 26.76 | +4.51% | 7,561 |
| Jul 20, 2026 | 25.90 | 25.90 | 24.00 | 25.61 | -1.45% | 45,256 |
| Jul 17, 2026 | 25.56 | 26.19 | 25.55 | 25.98 | -1.17% | 37,557 |
| Jul 16, 2026 | 26.81 | 26.81 | 26.26 | 26.29 | -2.89% | 30,781 |
| Jul 15, 2026 | 27.43 | 27.43 | 26.66 | 27.07 | -1.07% | 16,677 |
| Jul 14, 2026 | 27.38 | 27.62 | 26.36 | 27.37 | +3.28% | 27,982 |
| Jul 13, 2026 | 26.97 | 26.98 | 26.37 | 26.50 | -3.41% | 23,018 |
| Jul 10, 2026 | 27.37 | 27.47 | 27.20 | 27.43 | +0.50% | 5,870 |
| Jul 9, 2026 | 27.18 | 27.42 | 27.09 | 27.30 | +1.52% | 7,301 |
| Jul 8, 2026 | 26.38 | 26.99 | 26.24 | 26.89 | -3.25% | 78,789 |
| Jul 7, 2026 | 28.53 | 28.53 | 27.67 | 27.79 | -4.02% | 19,378 |
| Jul 6, 2026 | 28.86 | 28.99 | 28.81 | 28.95 | +0.59% | 9,228 |
| Jul 2, 2026 | 28.78 | 29.39 | 28.56 | 28.79 | +0.19% | 6,452 |
| Jul 1, 2026 | 28.48 | 29.13 | 28.48 | 28.73 | -0.99% | 5,087 |
| Jun 30, 2026 | 28.85 | 29.16 | 28.85 | 29.02 | +1.49% | 36,185 |
| Jun 29, 2026 | 28.78 | 28.78 | 28.18 | 28.59 | -1.18% | 14,165 |
| Jun 26, 2026 | 28.83 | 29.21 | 28.83 | 28.93 | -1.85% | 9,804 |
| Jun 25, 2026 | 29.81 | 29.81 | 29.40 | 29.48 | +0.45% | 6,922 |
| Jun 24, 2026 | 29.59 | 30.00 | 29.15 | 29.34 | -2.35% | 17,473 |
| Jun 23, 2026 | 30.18 | 30.31 | 29.84 | 30.05 | -5.19% | 9,225 |
| Jun 22, 2026 | 31.29 | 31.89 | 31.18 | 31.70 | -0.07% | 17,392 |
| Jun 18, 2026 | 32.08 | 32.08 | 31.55 | 31.72 | -0.65% | 16,268 |
| Jun 17, 2026 | 32.20 | 32.77 | 31.82 | 31.93 | -1.09% | 25,089 |
| Jun 16, 2026 | 32.33 | 32.76 | 32.23 | 32.28 | -0.11% | 8,330 |
| Jun 15, 2026 | 32.51 | 32.77 | 32.23 | 32.32 | +3.26% | 8,781 |
| Jun 12, 2026 | 31.15 | 31.49 | 31.12 | 31.30 | +3.13% | 14,798 |
| Jun 11, 2026 | 28.68 | 30.34 | 28.68 | 30.34 | +5.96% | 10,678 |
| Jun 10, 2026 | 29.00 | 29.38 | 28.53 | 28.64 | -2.46% | 10,590 |
| Jun 9, 2026 | 29.90 | 30.93 | 29.17 | 29.36 | -0.21% | 33,029 |
| Jun 8, 2026 | 29.71 | 29.88 | 29.33 | 29.42 | -1.31% | 19,299 |
| Jun 5, 2026 | 31.22 | 31.22 | 29.76 | 29.81 | -6.94% | 11,136 |
| Jun 4, 2026 | 32.20 | 32.20 | 31.81 | 32.04 | -1.97% | 9,654 |
| Jun 3, 2026 | 32.74 | 32.97 | 32.52 | 32.68 | -1.81% | 34,951 |
| Jun 2, 2026 | 32.92 | 33.42 | 32.20 | 33.28 | +2.27% | 16,140 |
| Jun 1, 2026 | 32.01 | 32.65 | 32.01 | 32.55 | +0.40% | 17,178 |
| May 29, 2026 | 32.66 | 32.73 | 32.26 | 32.41 | -1.33% | 23,935 |
| May 28, 2026 | 32.14 | 32.96 | 32.04 | 32.85 | +1.47% | 24,457 |
| May 27, 2026 | 32.35 | 32.45 | 32.07 | 32.38 | -1.45% | 15,326 |
| May 26, 2026 | 32.56 | 32.86 | 32.41 | 32.85 | +2.76% | 15,012 |
| May 22, 2026 | 32.03 | 32.08 | 31.63 | 31.97 | +0.65% | 16,051 |
| May 21, 2026 | 31.31 | 32.02 | 31.13 | 31.76 | -0.17% | 9,725 |
| May 20, 2026 | 31.28 | 31.92 | 31.07 | 31.82 | +2.96% | 17,760 |
| May 19, 2026 | 31.73 | 31.73 | 30.65 | 30.90 | -2.60% | 15,958 |
| May 18, 2026 | 32.39 | 32.39 | 31.57 | 31.72 | -1.50% | 16,476 |
| May 15, 2026 | 32.46 | 32.46 | 32.01 | 32.20 | -4.86% | 25,381 |
| May 14, 2026 | 34.60 | 34.60 | 33.72 | 33.85 | -3.46% | 58,293 |
| May 13, 2026 | 34.90 | 35.25 | 34.78 | 35.06 | +1.71% | 17,633 |
| May 12, 2026 | 34.32 | 34.54 | 33.76 | 34.48 | -1.13% | 19,453 |
| May 11, 2026 | 34.67 | 35.06 | 34.67 | 34.87 | +1.78% | 45,938 |
| May 8, 2026 | 34.29 | 34.39 | 33.97 | 34.26 | +0.85% | 13,296 |
| May 7, 2026 | 34.90 | 34.99 | 33.76 | 33.97 | -0.72% | 30,186 |
| May 6, 2026 | 33.86 | 34.25 | 33.79 | 34.22 | +5.50% | 12,406 |
| May 5, 2026 | 32.46 | 32.53 | 32.22 | 32.44 | +2.01% | 15,293 |
| May 4, 2026 | 32.32 | 32.38 | 31.30 | 31.79 | -1.87% | 19,958 |
| May 1, 2026 | 32.44 | 32.56 | 32.24 | 32.40 | -0.02% | 25,982 |
| Apr 30, 2026 | 32.08 | 32.46 | 32.00 | 32.41 | +2.74% | 9,085 |
| Apr 29, 2026 | 31.70 | 31.74 | 31.43 | 31.54 | +0.98% | 8,066 |
| Apr 28, 2026 | 31.62 | 31.62 | 31.10 | 31.23 | -2.45% | 7,267 |
| Apr 27, 2026 | 32.10 | 32.13 | 31.79 | 32.02 | -0.25% | 13,725 |
| Apr 24, 2026 | 32.25 | 32.35 | 32.05 | 32.10 | +0.12% | 7,528 |
| Apr 23, 2026 | 32.57 | 32.79 | 31.84 | 32.06 | -3.73% | 15,449 |
| Apr 22, 2026 | 33.20 | 33.41 | 33.07 | 33.30 | +2.37% | 12,380 |
| Apr 21, 2026 | 33.43 | 33.43 | 32.53 | 32.53 | -3.05% | 11,806 |
| Apr 20, 2026 | 33.37 | 33.70 | 33.33 | 33.55 | -0.44% | 13,486 |
| Apr 17, 2026 | 33.60 | 34.04 | 33.50 | 33.70 | +1.61% | 41,681 |
| Apr 16, 2026 | 33.08 | 33.17 | 32.78 | 33.17 | +1.62% | 13,797 |
| Apr 15, 2026 | 32.83 | 32.83 | 32.63 | 32.64 | -1.60% | 12,734 |
| Apr 14, 2026 | 33.09 | 33.22 | 32.95 | 33.17 | +1.41% | 20,426 |
| Apr 13, 2026 | 31.44 | 32.73 | 31.44 | 32.71 | +2.19% | 26,610 |
| Apr 10, 2026 | 31.98 | 32.17 | 31.98 | 32.01 | +1.11% | 7,963 |
| Apr 9, 2026 | 31.77 | 31.97 | 31.42 | 31.66 | -0.53% | 13,461 |
| Apr 8, 2026 | 32.75 | 33.51 | 31.64 | 31.83 | +6.38% | 14,419 |
| Apr 7, 2026 | 29.94 | 30.09 | 29.51 | 29.92 | +0.34% | 89,974 |
| Apr 6, 2026 | 29.80 | 29.98 | 29.75 | 29.82 | -0.21% | 27,887 |
| Apr 2, 2026 | 29.30 | 30.11 | 29.30 | 29.88 | -1.06% | 11,482 |
| Apr 1, 2026 | 30.28 | 30.51 | 30.03 | 30.20 | +1.16% | 11,461 |
| Mar 31, 2026 | 29.07 | 29.86 | 29.04 | 29.86 | +4.60% | 8,402 |
| Mar 30, 2026 | 29.30 | 29.30 | 28.36 | 28.54 | -0.34% | 22,519 |
| Mar 27, 2026 | 28.55 | 29.00 | 28.37 | 28.64 | +0.95% | 8,865 |
| Mar 26, 2026 | 28.73 | 29.01 | 28.32 | 28.37 | -4.32% | 18,439 |
| Mar 25, 2026 | 29.56 | 29.77 | 29.54 | 29.65 | +3.42% | 13,917 |
| Mar 24, 2026 | 28.15 | 28.79 | 27.92 | 28.67 | +1.20% | 23,092 |
| Mar 23, 2026 | 28.07 | 28.70 | 27.91 | 28.33 | +4.45% | 16,101 |
| Mar 20, 2026 | 28.20 | 28.20 | 26.66 | 27.12 | -4.59% | 23,046 |
| Mar 19, 2026 | 27.92 | 28.60 | 27.21 | 28.43 | -4.28% | 102,054 |
| Mar 18, 2026 | 30.10 | 30.19 | 29.70 | 29.70 | -4.10% | 17,670 |
| Mar 17, 2026 | 31.10 | 31.20 | 30.74 | 30.97 | +0.19% | 28,002 |
| Mar 16, 2026 | 30.88 | 31.09 | 30.60 | 30.91 | +2.22% | 29,136 |
| Mar 13, 2026 | 31.35 | 31.57 | 30.20 | 30.24 | -4.36% | 22,572 |
| Mar 12, 2026 | 32.00 | 32.00 | 31.54 | 31.62 | -2.63% | 9,357 |
| Mar 11, 2026 | 32.43 | 32.74 | 32.01 | 32.47 | -0.36% | 13,814 |
| Mar 10, 2026 | 32.38 | 33.27 | 32.38 | 32.59 | +2.20% | 24,195 |
| Mar 9, 2026 | 30.63 | 32.08 | 30.41 | 31.89 | +2.03% | 37,387 |
| Mar 6, 2026 | 31.25 | 31.94 | 31.11 | 31.25 | -2.39% | 38,083 |
| Mar 5, 2026 | 33.01 | 33.01 | 31.66 | 32.02 | -5.71% | 30,303 |
| Mar 4, 2026 | 33.91 | 34.07 | 33.50 | 33.96 | +2.20% | 35,240 |
| Mar 3, 2026 | 34.18 | 35.84 | 31.15 | 33.23 | -8.36% | 45,351 |
| Mar 2, 2026 | 34.26 | 36.26 | 34.26 | 36.26 | - | 27,616 |
Daily open, high, low, close and volume for Global X Funds Global X Rare Earth & Critical Materials ETF (EART). Showing 169 trading days. Unadjusted prices.