EMET Historical Prices

VanEck Copper and Electrification Metals ETF · daily open, high, low, close & volume

View chart

Trading days

178

Period high

49.42

Period low

35.83

Period change

-16.00%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	37.27	37.47	37.27	37.33	-0.72%	4,566
Oct 28, 2026	37.36	37.60	37.20	37.60	+0.36%	1,517
Oct 27, 2026	36.92	37.53	36.92	37.47	+2.61%	5,124
Oct 26, 2026	36.43	36.65	36.43	36.51	+1.43%	5,048
Oct 23, 2026	35.96	36.23	35.83	36.00	-0.54%	3,190
Oct 22, 2026	36.43	36.43	36.17	36.19	-4.85%	2,034
Oct 21, 2026	38.12	38.16	37.75	38.04	-1.48%	5,879
Oct 20, 2026	38.00	39.06	38.00	38.61	-0.21%	2,805
Oct 19, 2026	38.34	38.69	38.34	38.69	-0.58%	1,876
Oct 16, 2026	39.65	39.65	38.68	38.92	-1.49%	9,362
Oct 15, 2026	38.80	39.50	38.79	39.50	+0.18%	3,704
Oct 14, 2026	40.05	40.05	39.32	39.43	-3.67%	2,340
Oct 13, 2026	40.70	40.93	40.70	40.93	-0.47%	1,950
Oct 12, 2026	41.13	41.32	41.04	41.13	-1.03%	3,831
Oct 9, 2026	41.07	41.68	41.07	41.55	+3.16%	2,899
Oct 8, 2026	40.27	40.30	40.22	40.28	-1.30%	1,027
Oct 7, 2026	40.80	40.91	40.73	40.81	-2.59%	3,354
Oct 6, 2026	41.49	42.05	41.49	41.90	+0.11%	1,254
Oct 5, 2026	41.81	41.85	41.42	41.85	+0.50%	2,254
Oct 2, 2026	41.30	41.64	41.24	41.64	+2.47%	1,042
Oct 1, 2026	40.69	40.69	40.37	40.64	-1.59%	5,235
Sep 30, 2026	41.95	41.95	41.29	41.29	-0.34%	1,034
Sep 29, 2026	41.47	41.47	41.43	41.43	+0.09%	727
Sep 28, 2026	40.95	41.39	40.95	41.39	-2.07%	1,101
Sep 25, 2026	41.97	42.27	41.95	42.27	+0.69%	9,728
Sep 24, 2026	42.19	42.19	41.65	41.98	-1.26%	7,359
Sep 23, 2026	42.20	42.54	42.20	42.52	-3.21%	2,658
Sep 22, 2026	43.38	43.92	43.38	43.92	+2.25%	1,730
Sep 21, 2026	43.04	43.17	42.63	42.96	+1.19%	4,597
Sep 18, 2026	42.65	42.65	42.19	42.45	-0.22%	3,957
Sep 17, 2026	42.57	42.57	42.55	42.55	+2.52%	566
Sep 16, 2026	41.92	42.18	41.16	41.50	-0.74%	11,001
Sep 15, 2026	42.03	42.03	41.38	41.81	-0.49%	7,606
Sep 14, 2026	41.81	42.04	41.52	42.02	-2.51%	5,771
Sep 11, 2026	43.50	43.50	43.10	43.10	-0.64%	2,421
Sep 10, 2026	44.01	44.01	43.37	43.37	-5.64%	3,832
Sep 9, 2026	46.34	46.34	45.62	45.97	-0.12%	1,227
Sep 8, 2026	46.07	46.39	45.96	46.02	+3.50%	4,243
Sep 4, 2026	44.24	44.47	44.24	44.47	-0.93%	566
Sep 3, 2026	45.08	45.82	44.68	44.88	+0.93%	3,066
Sep 2, 2026	44.36	44.80	44.07	44.47	-2.47%	6,074
Aug 31, 2026	46.00	46.00	45.33	45.60	-1.24%	12,617
Aug 28, 2026	47.17	47.17	46.17	46.17	-1.52%	3,634
Aug 27, 2026	46.58	47.00	46.58	46.89	+0.74%	2,403
Aug 26, 2026	47.08	47.08	46.51	46.54	-0.30%	1,804
Aug 25, 2026	46.10	46.68	46.10	46.68	+0.49%	1,441
Aug 24, 2026	46.84	46.95	46.16	46.45	+0.09%	12,851
Aug 21, 2026	45.38	46.41	45.38	46.41	+5.71%	6,898
Aug 20, 2026	43.19	43.90	43.19	43.90	+1.00%	4,300
Aug 19, 2026	43.44	43.70	43.31	43.47	+2.35%	7,104
Aug 18, 2026	42.35	42.50	42.28	42.47	-2.17%	2,993
Aug 17, 2026	42.94	43.41	42.93	43.41	+1.76%	1,749
Aug 14, 2026	42.83	42.83	42.58	42.66	+0.16%	1,014
Aug 13, 2026	42.66	42.67	42.45	42.59	-2.67%	2,053
Aug 12, 2026	44.34	44.41	43.76	43.76	+0.39%	1,765
Aug 11, 2026	43.72	43.72	43.45	43.59	-0.89%	7,786
Aug 10, 2026	44.02	44.16	43.88	43.98	+0.98%	14,490
Aug 7, 2026	43.50	43.77	43.50	43.55	+3.03%	4,501
Aug 6, 2026	42.36	42.86	42.27	42.27	-0.77%	23,502
Aug 5, 2026	42.26	42.60	42.26	42.60	+3.06%	6,291
Aug 4, 2026	40.59	41.44	40.59	41.34	+5.61%	4,165
Aug 3, 2026	38.57	39.14	38.57	39.14	+0.72%	4,696
Jul 31, 2026	39.16	39.16	38.49	38.86	-0.78%	2,889
Jul 30, 2026	38.88	39.16	38.68	39.16	+4.52%	2,544
Jul 29, 2026	37.10	37.47	37.10	37.47	-0.48%	1,145
Jul 28, 2026	37.76	37.76	37.65	37.65	-1.37%	883
Jul 27, 2026	38.56	38.56	38.17	38.17	+0.11%	1,225
Jul 24, 2026	38.02	38.51	38.02	38.13	-0.87%	5,468
Jul 23, 2026	38.53	38.85	38.42	38.47	-1.53%	15,478
Jul 22, 2026	38.61	39.17	38.61	39.06	+1.96%	13,694
Jul 21, 2026	37.43	38.31	37.43	38.31	+4.57%	9,079
Jul 20, 2026	36.80	36.80	36.64	36.64	-0.73%	1,271
Jul 17, 2026	36.51	37.21	36.51	36.91	-1.31%	4,114
Jul 16, 2026	38.14	38.14	37.39	37.40	-3.27%	5,992
Jul 15, 2026	39.17	39.17	38.13	38.66	-1.80%	11,811
Jul 14, 2026	39.23	39.56	39.23	39.37	+4.30%	4,911
Jul 13, 2026	38.32	38.32	37.73	37.75	-2.88%	3,053
Jul 10, 2026	38.81	38.92	38.60	38.87	+0.73%	1,683
Jul 9, 2026	38.11	38.64	38.05	38.59	+2.80%	4,813
Jul 8, 2026	37.38	37.54	36.70	37.54	-2.78%	6,509
Jul 7, 2026	39.59	39.59	38.43	38.61	-4.41%	10,828
Jul 6, 2026	40.18	40.39	40.11	40.39	+1.76%	2,984
Jul 2, 2026	40.45	40.59	39.48	39.69	+0.12%	5,617
Jul 1, 2026	39.67	40.15	39.65	39.65	-1.26%	1,616
Jun 30, 2026	39.91	40.25	39.72	40.15	+1.52%	9,578
Jun 29, 2026	39.48	39.62	39.05	39.55	-0.87%	8,580
Jun 26, 2026	39.73	40.31	39.73	39.90	-1.26%	6,538
Jun 25, 2026	40.39	40.72	40.22	40.41	+1.30%	24,751
Jun 24, 2026	40.15	40.31	39.68	39.89	-3.53%	11,664
Jun 23, 2026	41.49	41.80	41.30	41.35	-5.73%	19,515
Jun 22, 2026	44.00	44.12	43.79	43.86	-1.25%	13,790
Jun 18, 2026	44.89	44.97	44.33	44.41	-1.21%	8,850
Jun 17, 2026	45.58	46.29	44.93	44.96	-1.91%	17,504
Jun 16, 2026	46.02	46.23	45.66	45.83	+0.02%	4,346
Jun 15, 2026	46.16	46.35	45.80	45.83	+3.42%	3,211
Jun 12, 2026	43.90	44.48	43.90	44.31	+3.24%	4,467
Jun 11, 2026	41.44	43.05	41.25	42.92	+6.08%	13,334
Jun 10, 2026	41.32	41.52	40.46	40.46	-2.95%	22,019
Jun 9, 2026	42.81	43.02	41.12	41.69	-0.97%	5,651
Jun 8, 2026	42.66	42.68	42.06	42.10	+0.02%	74,312
Jun 5, 2026	43.59	43.59	42.09	42.09	-8.69%	5,430
Jun 4, 2026	46.07	46.13	45.79	46.10	-0.41%	5,361
Jun 3, 2026	46.82	46.82	46.19	46.29	-3.09%	24,677
Jun 2, 2026	46.63	47.92	46.63	47.76	+3.51%	38,170
Jun 1, 2026	45.52	46.27	45.19	46.14	+1.35%	74,262
May 29, 2026	45.97	45.97	45.27	45.52	-0.82%	1,703
May 28, 2026	44.70	45.97	44.41	45.90	+2.02%	2,674
May 27, 2026	44.93	45.05	44.80	44.99	-1.19%	2,520
May 26, 2026	44.93	45.53	44.93	45.53	+3.77%	21,019
May 22, 2026	43.80	44.11	43.68	43.88	+0.34%	23,712
May 21, 2026	42.93	43.83	42.92	43.73	+0.74%	2,325
May 20, 2026	42.79	43.50	42.39	43.41	+3.16%	6,401
May 19, 2026	42.47	42.47	41.93	42.08	-2.93%	10,237
May 18, 2026	44.18	44.38	43.27	43.35	-1.55%	7,210
May 15, 2026	44.60	44.60	43.95	44.03	-5.47%	5,768
May 14, 2026	47.40	47.40	46.58	46.58	-3.06%	6,240
May 13, 2026	47.60	48.14	47.47	48.05	+1.72%	8,626
May 12, 2026	46.23	47.24	46.02	47.24	+1.20%	1,536
May 11, 2026	46.39	47.14	46.39	46.68	+1.41%	10,000
May 8, 2026	45.71	46.03	45.57	46.03	+2.34%	5,981
May 7, 2026	46.15	46.32	44.98	44.98	-0.67%	3,421
May 6, 2026	44.66	45.30	44.66	45.28	+5.90%	5,164
May 5, 2026	42.64	42.96	42.62	42.76	+2.13%	4,748
May 4, 2026	42.82	42.82	41.85	41.87	-2.54%	12,450
May 1, 2026	42.99	43.15	42.72	42.96	-0.05%	2,040
Apr 30, 2026	42.32	43.07	42.32	42.98	+2.72%	1,843
Apr 29, 2026	41.81	42.10	41.71	41.84	-0.37%	9,086
Apr 28, 2026	42.50	42.50	41.89	42.00	-3.09%	3,461
Apr 27, 2026	43.50	43.52	43.34	43.34	-0.41%	2,834
Apr 24, 2026	43.86	43.86	43.52	43.52	-0.42%	1,928
Apr 23, 2026	44.44	44.51	43.69	43.70	-3.11%	4,000
Apr 22, 2026	44.88	45.11	44.82	45.11	+2.85%	1,293
Apr 21, 2026	45.32	45.32	43.85	43.85	-4.08%	6,957
Apr 20, 2026	45.65	45.82	45.48	45.72	-0.57%	4,406
Apr 17, 2026	46.01	46.25	45.72	45.98	+1.57%	6,135
Apr 16, 2026	44.76	45.27	44.76	45.27	+1.14%	4,218
Apr 15, 2026	44.80	45.08	44.74	44.76	-0.93%	3,118
Apr 14, 2026	45.05	45.23	45.03	45.18	+1.48%	2,698
Apr 13, 2026	43.58	44.52	43.46	44.52	+1.27%	8,970
Apr 10, 2026	43.69	43.96	43.69	43.96	+1.69%	8,596
Apr 9, 2026	43.19	43.56	43.08	43.23	-0.62%	3,780
Apr 8, 2026	43.84	43.84	43.06	43.50	+6.01%	5,004
Apr 7, 2026	40.56	41.06	40.24	41.04	+0.65%	7,317
Apr 6, 2026	40.75	40.87	40.47	40.77	+0.00%	12,572
Apr 2, 2026	39.44	40.77	39.44	40.77	-1.00%	8,433
Apr 1, 2026	40.93	41.61	40.93	41.18	+2.40%	4,070
Mar 31, 2026	39.39	40.26	39.12	40.21	+5.66%	5,574
Mar 30, 2026	39.23	39.23	37.86	38.06	-0.68%	3,909
Mar 27, 2026	38.01	38.95	38.01	38.32	+0.76%	7,890
Mar 26, 2026	38.56	38.73	37.91	38.03	-4.23%	15,297
Mar 25, 2026	39.74	39.74	39.70	39.71	+2.95%	2,953
Mar 24, 2026	37.62	38.57	37.60	38.57	+0.78%	4,235
Mar 23, 2026	37.44	38.73	37.36	38.27	+5.22%	13,393
Mar 20, 2026	37.57	37.84	36.15	36.37	-3.86%	8,715
Mar 19, 2026	37.11	38.01	36.46	37.83	-3.40%	21,091
Mar 18, 2026	39.59	39.91	39.15	39.16	-4.22%	11,232
Mar 17, 2026	40.93	41.24	40.63	40.88	+0.23%	20,808
Mar 16, 2026	40.62	40.95	40.17	40.79	+2.28%	9,432
Mar 13, 2026	41.42	41.42	39.81	39.88	-4.36%	6,679
Mar 12, 2026	42.81	42.81	41.66	41.70	-2.86%	12,824
Mar 11, 2026	42.50	43.12	42.25	42.93	-0.33%	9,749
Mar 10, 2026	42.82	43.92	42.82	43.07	+2.11%	11,041
Mar 9, 2026	40.43	42.28	40.09	42.18	+1.22%	10,323
Mar 6, 2026	42.00	42.60	40.74	41.67	-2.86%	24,666
Mar 5, 2026	42.77	44.42	42.24	42.90	-4.86%	20,569
Mar 4, 2026	46.43	46.43	44.70	45.09	+0.61%	8,003
Mar 3, 2026	45.18	45.43	42.79	44.82	-5.76%	18,543
Mar 2, 2026	47.71	48.65	47.00	47.56	-2.68%	18,170
Feb 27, 2026	49.42	49.42	48.21	48.87	+2.24%	23,678
Feb 26, 2026	47.88	48.48	47.06	47.80	-2.03%	11,975
Feb 25, 2026	47.82	49.19	47.28	48.79	+4.01%	17,815
Feb 24, 2026	46.02	47.00	45.93	46.91	+2.56%	14,396
Feb 23, 2026	45.70	46.18	45.26	45.74	+1.78%	13,062
Feb 20, 2026	44.21	45.50	43.99	44.94	+3.10%	18,242
Feb 19, 2026	44.00	44.68	43.37	43.59	-1.27%	22,057
Feb 18, 2026	44.42	45.04	43.80	44.15	+1.74%	5,282
Feb 17, 2026	46.66	46.99	42.72	43.39	-2.36%	28,669
Feb 13, 2026	43.22	44.59	43.22	44.44	-	18,808

Daily open, high, low, close and volume for VanEck Copper and Electrification Metals ETF (EMET). Showing 178 trading days. Unadjusted prices.