GENZ Historical Prices
VanEck ETF Trust VanEck Digital Native Economy ETF · daily open, high, low, close & volume
Trading days
143
Period high
41.00
Period low
34.23
Period change
+2.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 35.92 | 36.15 | 35.92 | 36.02 | -0.08% | 392 |
| Nov 2, 2026 | 36.45 | 36.45 | 36.05 | 36.05 | +1.33% | 350 |
| Oct 30, 2026 | 35.67 | 35.67 | 35.33 | 35.57 | -3.31% | 1,192 |
| Oct 29, 2026 | 36.94 | 36.94 | 36.79 | 36.79 | -0.35% | 645 |
| Oct 28, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | -1.03% | 418 |
| Oct 27, 2026 | 37.11 | 37.31 | 37.11 | 37.31 | -0.16% | 413 |
| Oct 26, 2026 | 37.42 | 37.55 | 37.28 | 37.37 | -1.72% | 754 |
| Oct 23, 2026 | 37.76 | 38.26 | 37.71 | 38.02 | -1.26% | 3,651 |
| Oct 22, 2026 | 38.61 | 38.61 | 38.32 | 38.51 | -0.11% | 1,773 |
| Oct 21, 2026 | 38.73 | 38.96 | 38.55 | 38.55 | +0.06% | 3,423 |
| Oct 20, 2026 | 38.48 | 38.52 | 38.48 | 38.52 | +1.30% | 519 |
| Oct 19, 2026 | 38.02 | 38.14 | 38.02 | 38.03 | +0.34% | 298 |
| Oct 16, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | -2.20% | 183 |
| Oct 15, 2026 | 37.89 | 38.75 | 37.89 | 38.75 | +3.34% | 735 |
| Oct 14, 2026 | 37.58 | 37.58 | 37.50 | 37.50 | -2.31% | 349 |
| Oct 13, 2026 | 38.29 | 38.39 | 38.29 | 38.39 | -0.33% | 980 |
| Oct 12, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | +0.46% | 37 |
| Oct 9, 2026 | 38.21 | 38.34 | 38.21 | 38.34 | +2.22% | 302 |
| Oct 8, 2026 | 37.40 | 37.54 | 37.40 | 37.51 | +0.87% | 1,114 |
| Oct 7, 2026 | 37.02 | 37.18 | 37.02 | 37.18 | -0.46% | 569 |
| Oct 6, 2026 | 37.53 | 37.53 | 37.35 | 37.35 | +0.53% | 511 |
| Oct 5, 2026 | 36.33 | 37.16 | 36.33 | 37.16 | +2.05% | 582 |
| Oct 2, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | +0.22% | 345 |
| Oct 1, 2026 | 36.08 | 36.33 | 36.08 | 36.33 | +0.10% | 340 |
| Sep 30, 2026 | 36.66 | 36.66 | 36.30 | 36.30 | +0.26% | 195 |
| Sep 29, 2026 | 35.98 | 36.31 | 35.98 | 36.20 | -0.27% | 848 |
| Sep 28, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | -2.08% | 407 |
| Sep 25, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | -0.11% | 75 |
| Sep 24, 2026 | 37.38 | 37.38 | 37.11 | 37.11 | -0.55% | 894 |
| Sep 23, 2026 | 37.36 | 37.46 | 37.31 | 37.31 | -1.83% | 4,541 |
| Sep 22, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | -0.48% | 133 |
| Sep 21, 2026 | 37.71 | 38.20 | 37.71 | 38.20 | +1.92% | 3,079 |
| Sep 18, 2026 | 37.49 | 37.55 | 37.47 | 37.47 | +0.06% | 1,340 |
| Sep 17, 2026 | 37.40 | 37.45 | 37.40 | 37.45 | -0.13% | 540 |
| Sep 16, 2026 | 37.77 | 37.77 | 37.47 | 37.50 | -1.82% | 1,483 |
| Sep 15, 2026 | 38.19 | 38.20 | 38.18 | 38.20 | -1.65% | 1,435 |
| Sep 14, 2026 | 37.87 | 38.84 | 37.87 | 38.84 | +1.85% | 1,435 |
| Sep 11, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | +0.51% | 492 |
| Sep 9, 2026 | 38.54 | 38.54 | 37.94 | 37.94 | -2.11% | 620 |
| Sep 8, 2026 | 39.03 | 39.03 | 38.76 | 38.76 | -1.83% | 795 |
| Sep 4, 2026 | 39.54 | 39.54 | 39.48 | 39.48 | -0.93% | 132 |
| Sep 3, 2026 | 39.90 | 39.90 | 39.85 | 39.85 | +1.61% | 384 |
| Sep 2, 2026 | 39.28 | 39.29 | 39.23 | 39.23 | -1.16% | 546 |
| Aug 31, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | -1.49% | 178 |
| Aug 28, 2026 | 40.33 | 40.43 | 40.28 | 40.28 | +0.50% | 496 |
| Aug 27, 2026 | 40.22 | 40.22 | 40.06 | 40.09 | -0.84% | 2,687 |
| Aug 26, 2026 | 40.45 | 40.45 | 40.42 | 40.42 | -1.12% | 351 |
| Aug 25, 2026 | 40.88 | 41.00 | 40.88 | 40.88 | +1.13% | 2,079 |
| Aug 24, 2026 | 40.45 | 40.78 | 40.42 | 40.42 | +0.18% | 1,933 |
| Aug 21, 2026 | 40.35 | 40.35 | 40.30 | 40.35 | +1.88% | 707 |
| Aug 20, 2026 | 39.35 | 39.72 | 39.35 | 39.60 | -0.56% | 3,694 |
| Aug 19, 2026 | 39.77 | 40.00 | 39.77 | 39.83 | +1.78% | 1,360 |
| Aug 18, 2026 | 39.55 | 39.55 | 39.13 | 39.13 | -0.53% | 774 |
| Aug 17, 2026 | 39.41 | 39.68 | 39.34 | 39.34 | -1.43% | 1,911 |
| Aug 14, 2026 | 39.88 | 39.99 | 39.84 | 39.91 | +0.58% | 1,702 |
| Aug 13, 2026 | 39.25 | 39.68 | 39.25 | 39.68 | +2.16% | 473 |
| Aug 12, 2026 | 39.05 | 39.05 | 38.84 | 38.84 | -1.13% | 783 |
| Aug 11, 2026 | 39.54 | 39.54 | 39.28 | 39.28 | -0.22% | 481 |
| Aug 10, 2026 | 39.43 | 39.45 | 39.36 | 39.37 | +0.43% | 665 |
| Aug 7, 2026 | 39.20 | 39.23 | 39.20 | 39.20 | +3.34% | 1,514 |
| Aug 6, 2026 | 37.53 | 38.18 | 37.53 | 37.93 | -0.64% | 4,046 |
| Aug 5, 2026 | 37.66 | 38.18 | 37.66 | 38.18 | +0.46% | 1,970 |
| Aug 4, 2026 | 37.87 | 38.13 | 37.87 | 38.01 | +1.20% | 5,056 |
| Aug 3, 2026 | 37.19 | 37.66 | 37.19 | 37.55 | +0.88% | 419 |
| Jul 31, 2026 | 37.14 | 37.23 | 37.14 | 37.23 | -3.10% | 1,056 |
| Jul 30, 2026 | 38.01 | 38.42 | 38.01 | 38.42 | -0.50% | 1,694 |
| Jul 29, 2026 | 38.39 | 38.99 | 38.39 | 38.61 | +0.40% | 2,267 |
| Jul 28, 2026 | 38.14 | 38.46 | 38.14 | 38.46 | +2.28% | 1,293 |
| Jul 27, 2026 | 37.44 | 37.71 | 37.44 | 37.60 | +3.58% | 1,274 |
| Jul 24, 2026 | 36.53 | 36.56 | 36.30 | 36.30 | -0.30% | 885 |
| Jul 23, 2026 | 37.07 | 37.12 | 36.41 | 36.41 | -1.85% | 1,443 |
| Jul 22, 2026 | 37.86 | 37.86 | 36.95 | 37.10 | -2.97% | 4,824 |
| Jul 21, 2026 | 38.42 | 38.42 | 38.23 | 38.23 | -0.49% | 606 |
| Jul 20, 2026 | 37.65 | 38.42 | 37.65 | 38.42 | +1.59% | 1,841 |
| Jul 17, 2026 | 38.05 | 38.20 | 37.82 | 37.82 | -1.94% | 3,206 |
| Jul 16, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | -1.45% | 3 |
| Jul 15, 2026 | 39.14 | 39.46 | 38.81 | 39.14 | +2.33% | 3,000 |
| Jul 14, 2026 | 38.24 | 38.24 | 38.16 | 38.24 | -0.74% | 2,205 |
| Jul 13, 2026 | 38.84 | 38.96 | 38.53 | 38.53 | +0.17% | 1,088 |
| Jul 10, 2026 | 38.73 | 38.73 | 38.47 | 38.47 | -0.35% | 402 |
| Jul 9, 2026 | 38.74 | 38.74 | 38.50 | 38.60 | +0.83% | 1,758 |
| Jul 8, 2026 | 38.75 | 38.75 | 38.13 | 38.28 | -1.54% | 708 |
| Jul 7, 2026 | 38.79 | 39.01 | 38.79 | 38.88 | +1.00% | 838 |
| Jul 6, 2026 | 37.76 | 38.56 | 37.76 | 38.49 | +1.16% | 4,939 |
| Jul 2, 2026 | 38.01 | 38.10 | 37.86 | 38.06 | +0.36% | 1,236 |
| Jul 1, 2026 | 37.35 | 38.00 | 37.35 | 37.92 | +2.23% | 5,000 |
| Jun 30, 2026 | 37.10 | 37.15 | 37.02 | 37.09 | -0.56% | 1,455 |
| Jun 29, 2026 | 37.36 | 37.36 | 37.23 | 37.30 | +2.36% | 4,045 |
| Jun 26, 2026 | 35.83 | 36.45 | 35.83 | 36.45 | +2.66% | 1,094 |
| Jun 25, 2026 | 35.78 | 35.78 | 35.50 | 35.50 | -2.07% | 814 |
| Jun 24, 2026 | 36.04 | 36.25 | 36.04 | 36.25 | +0.67% | 1,089 |
| Jun 23, 2026 | 35.28 | 36.17 | 35.28 | 36.01 | -0.78% | 808 |
| Jun 22, 2026 | 36.45 | 36.45 | 36.25 | 36.29 | -0.63% | 3,536 |
| Jun 18, 2026 | 36.00 | 36.66 | 36.00 | 36.52 | +0.51% | 2,036 |
| Jun 17, 2026 | 36.54 | 36.98 | 36.33 | 36.33 | -1.28% | 1,442 |
| Jun 16, 2026 | 36.41 | 36.80 | 36.41 | 36.80 | +1.56% | 2,417 |
| Jun 15, 2026 | 36.35 | 36.35 | 36.24 | 36.24 | +2.64% | 1,817 |
| Jun 12, 2026 | 35.50 | 35.50 | 35.23 | 35.31 | -0.49% | 1,784 |
| Jun 11, 2026 | 34.95 | 35.48 | 34.94 | 35.48 | +1.56% | 729 |
| Jun 10, 2026 | 35.44 | 35.47 | 34.94 | 34.94 | -0.72% | 2,812 |
| Jun 9, 2026 | 34.72 | 35.55 | 34.67 | 35.19 | +1.36% | 4,141 |
| Jun 8, 2026 | 34.70 | 34.91 | 34.62 | 34.72 | +0.79% | 3,062 |
| Jun 5, 2026 | 34.66 | 34.67 | 34.41 | 34.45 | -3.05% | 1,711 |
| Jun 4, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | +2.39% | 205 |
| Jun 3, 2026 | 34.87 | 35.05 | 34.62 | 34.70 | -2.34% | 9,999 |
| Jun 2, 2026 | 36.19 | 36.19 | 35.52 | 35.53 | -2.88% | 982 |
| Jun 1, 2026 | 35.77 | 36.70 | 35.77 | 36.59 | +0.94% | 2,301 |
| May 29, 2026 | 35.83 | 36.24 | 35.83 | 36.24 | +2.33% | 1,400 |
| May 28, 2026 | 34.96 | 35.46 | 34.96 | 35.42 | +0.75% | 9,466 |
| May 27, 2026 | 35.44 | 35.48 | 35.15 | 35.15 | +0.63% | 1,585 |
| May 26, 2026 | 35.15 | 35.25 | 34.89 | 34.94 | -0.86% | 1,468 |
| May 22, 2026 | 35.86 | 35.86 | 35.24 | 35.24 | -1.09% | 2,172 |
| May 21, 2026 | 35.30 | 35.62 | 35.13 | 35.62 | +0.35% | 732 |
| May 20, 2026 | 35.09 | 35.70 | 35.04 | 35.50 | +0.85% | 1,535 |
| May 19, 2026 | 35.71 | 35.89 | 35.20 | 35.20 | -0.87% | 840 |
| May 18, 2026 | 35.47 | 36.06 | 35.47 | 35.51 | +0.16% | 3,448 |
| May 15, 2026 | 35.35 | 35.47 | 35.35 | 35.45 | +0.71% | 597 |
| May 14, 2026 | 34.75 | 35.20 | 34.75 | 35.20 | +0.01% | 1,194 |
| May 13, 2026 | 34.64 | 35.20 | 34.64 | 35.20 | +0.02% | 942 |
| May 12, 2026 | 35.16 | 35.32 | 35.16 | 35.19 | -0.31% | 1,555 |
| May 11, 2026 | 35.23 | 35.30 | 35.21 | 35.30 | -0.56% | 2,766 |
| May 8, 2026 | 36.05 | 36.05 | 35.50 | 35.50 | -1.47% | 7,791 |
| May 7, 2026 | 36.58 | 36.58 | 35.87 | 36.03 | +0.31% | 2,124 |
| May 6, 2026 | 35.88 | 36.21 | 35.84 | 35.92 | -0.03% | 2,949 |
| May 5, 2026 | 36.22 | 36.24 | 35.83 | 35.93 | -1.60% | 3,043 |
| May 4, 2026 | 36.10 | 36.61 | 36.10 | 36.52 | +0.51% | 1,268 |
| May 1, 2026 | 36.26 | 36.33 | 36.26 | 36.33 | +0.43% | 487 |
| Apr 30, 2026 | 35.90 | 36.31 | 35.77 | 36.18 | +0.90% | 2,985 |
| Apr 29, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | -0.71% | 128 |
| Apr 28, 2026 | 36.32 | 36.42 | 36.10 | 36.11 | -1.55% | 1,591 |
| Apr 27, 2026 | 36.75 | 36.82 | 36.63 | 36.68 | +0.78% | 1,750 |
| Apr 24, 2026 | 35.90 | 36.50 | 35.90 | 36.40 | +0.65% | 1,917 |
| Apr 23, 2026 | 36.46 | 36.46 | 36.10 | 36.16 | -2.89% | 1,409 |
| Apr 22, 2026 | 37.20 | 37.23 | 37.20 | 37.23 | -0.64% | 463 |
| Apr 21, 2026 | 38.09 | 38.53 | 37.48 | 37.48 | -1.45% | 5,840 |
| Apr 20, 2026 | 37.80 | 38.02 | 37.75 | 38.02 | +0.60% | 3,871 |
| Apr 17, 2026 | 37.63 | 38.17 | 37.63 | 37.80 | +1.12% | 2,706 |
| Apr 16, 2026 | 38.10 | 38.10 | 37.38 | 37.38 | -0.63% | 2,417 |
| Apr 15, 2026 | 37.33 | 37.62 | 37.33 | 37.62 | +4.51% | 1,399 |
| Apr 14, 2026 | 35.80 | 36.24 | 35.80 | 35.99 | +1.48% | 2,951 |
| Apr 13, 2026 | 34.23 | 35.47 | 34.23 | 35.47 | +2.92% | 1,630 |
| Apr 10, 2026 | 34.63 | 34.63 | 34.36 | 34.46 | -1.49% | 810 |
| Apr 9, 2026 | 36.15 | 36.15 | 34.63 | 34.98 | - | 6,914 |
Daily open, high, low, close and volume for VanEck ETF Trust VanEck Digital Native Economy ETF (GENZ). Showing 143 trading days. Unadjusted prices.