Dark

EART
Global X Funds Global X Rare Earth & Critical Materials ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:58:45 PM EDT

30.35USD+3.073%(+0.90)9,902

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.3400	30.3500	30.3400	30.3500	+3.601%	9,902	0.000%
2026-08-06	29.4800	29.7463	29.2200	29.2950	-0.539%	38,750	+3.601%
2026-08-05	29.4700	29.6700	29.3501	29.4538	+2.470%	14,011	+3.043%
2026-08-04	28.2100	28.8300	28.2100	28.7437	+4.885%	40,616	+5.588%
2026-08-03	27.1100	27.9050	26.9450	27.4050	+0.809%	31,889	+10.746%
2026-07-31	27.2900	27.2900	26.8400	27.1850	-0.202%	10,978	+11.642%
2026-07-30	26.9000	27.2401	26.9000	27.2401	+4.149%	3,194	+11.417%
2026-07-29	26.2800	26.2800	25.8500	26.1550	-0.523%	4,009	+16.039%
2026-07-28	26.0010	26.4200	25.9650	26.2925	-1.137%	26,604	+15.432%
2026-07-27	26.7400	26.8041	26.4301	26.5950	+0.548%	20,806	+14.119%
2026-07-24	26.5110	26.7100	26.4400	26.4500	-1.392%	9,782	+14.745%
2026-07-23	27.1000	27.2000	26.6100	26.8234	-1.584%	21,545	+13.147%
2026-07-22	27.0000	27.2600	27.0000	27.2550	+1.840%	16,822	+11.356%
2026-07-21	26.3050	26.8300	26.3050	26.7627	+4.509%	7,561	+13.404%
2026-07-20	25.9000	25.9000	24.0000	25.6080	-1.449%	45,256	+18.518%
2026-07-17	25.5600	26.1900	25.5500	25.9846	-1.173%	37,557	+16.800%
2026-07-16	26.8100	26.8100	26.2600	26.2930	-2.888%	30,781	+15.430%
2026-07-15	27.4300	27.4300	26.6650	27.0750	-1.072%	16,677	+12.096%
2026-07-14	27.3800	27.6200	26.3600	27.3684	+3.277%	27,982	+10.894%
2026-07-13	26.9700	26.9799	26.3678	26.5000	-3.408%	23,018	+14.528%
2026-07-10	27.3721	27.4674	27.2000	27.4350	+0.496%	5,870	+10.625%
2026-07-09	27.1800	27.4151	27.0900	27.2996	+1.523%	7,301	+11.174%
2026-07-08	26.3800	26.9900	26.2400	26.8900	-3.246%	78,789	+12.867%
2026-07-07	28.5300	28.5300	27.6710	27.7922	-4.016%	19,378	+9.203%
2026-07-06	28.8600	28.9900	28.8062	28.9550	+0.590%	9,228	+4.818%
2026-07-02	28.7800	29.3900	28.5600	28.7852	+0.190%	6,452	+5.436%
2026-07-01	28.4800	29.1300	28.4800	28.7306	-0.990%	5,087	+5.636%
2026-06-30	28.8500	29.1600	28.8500	29.0178	+1.486%	36,185	+4.591%
2026-06-29	28.7800	28.7800	28.1800	28.5928	-1.177%	14,165	+6.146%
2026-06-26	28.8300	29.2126	28.8300	28.9333	-1.845%	9,804	+4.896%
2026-06-25	29.8100	29.8100	29.4000	29.4772	+0.451%	6,922	+2.961%
2026-06-24	29.5900	30.0000	29.1500	29.3450	-2.350%	17,473	+3.425%
2026-06-23	30.1800	30.3100	29.8400	30.0511	-5.192%	9,225	+0.995%
2026-06-22	31.2900	31.8850	31.1806	31.6967	-0.074%	17,392	-4.249%
2026-06-18	32.0800	32.0800	31.5500	31.7202	-0.648%	16,268	-4.320%
2026-06-17	32.2000	32.7750	31.8200	31.9271	-1.091%	25,089	-4.940%
2026-06-16	32.3300	32.7600	32.2300	32.2794	-0.112%	8,330	-5.977%
2026-06-15	32.5100	32.7700	32.2333	32.3155	+3.260%	8,781	-6.082%
2026-06-12	31.1500	31.4900	31.1200	31.2953	+3.132%	14,798	-3.021%
2026-06-11	28.6800	30.3449	28.6800	30.3449	+5.957%	10,678	+0.017%
2026-06-10	29.0000	29.3800	28.5300	28.6388	-2.456%	10,590	+5.975%
2026-06-09	29.9000	30.9301	29.1700	29.3600	-0.208%	33,029	+3.372%
2026-06-08	29.7100	29.8800	29.3270	29.4212	-1.310%	19,299	+3.157%
2026-06-05	31.2200	31.2200	29.7600	29.8116	-6.942%	11,136	+1.806%
2026-06-04	32.2000	32.2000	31.8084	32.0356	-1.970%	9,654	-5.262%
2026-06-03	32.7400	32.9700	32.5214	32.6795	-1.814%	34,951	-7.128%
2026-06-02	32.9200	33.4200	32.2000	33.2834	+2.269%	16,140	-8.813%
2026-06-01	32.0100	32.6500	32.0100	32.5450	+0.402%	17,178	-6.745%
2026-05-29	32.6600	32.7295	32.2586	32.4147	-1.325%	23,935	-6.370%
2026-05-28	32.1400	32.9600	32.0400	32.8500	+1.467%	24,457	-7.610%
2026-05-27	32.3500	32.4500	32.0745	32.3750	-1.446%	15,326	-6.255%
2026-05-26	32.5600	32.8632	32.4101	32.8500	+2.761%	15,012	-7.610%
2026-05-22	32.0300	32.0800	31.6315	31.9674	+0.653%	16,051	-5.060%
2026-05-21	31.3100	32.0200	31.1300	31.7600	-0.173%	9,725	-4.440%
2026-05-20	31.2800	31.9185	31.0700	31.8150	+2.964%	17,760	-4.605%
2026-05-19	31.7300	31.7300	30.6482	30.8992	-2.596%	15,958	-1.777%
2026-05-18	32.3900	32.3900	31.5700	31.7228	-1.497%	16,476	-4.327%
2026-05-15	32.4600	32.4600	32.0100	32.2050	-4.861%	25,381	-5.760%
2026-05-14	34.6000	34.6000	33.7200	33.8505	-3.464%	58,293	-10.341%
2026-05-13	34.9000	35.2541	34.7800	35.0650	+1.711%	17,633	-13.446%
2026-05-12	34.3200	34.5399	33.7600	34.4750	-1.133%	19,453	-11.965%
2026-05-11	34.6700	35.0600	34.6700	34.8700	+1.781%	45,938	-12.962%
2026-05-08	34.2900	34.3900	33.9700	34.2600	+0.847%	13,296	-11.413%
2026-05-07	34.9000	34.9950	33.7601	33.9721	-0.724%	30,186	-10.662%
2026-05-06	33.8600	34.2500	33.7900	34.2200	+5.503%	12,406	-11.309%
2026-05-05	32.4600	32.5300	32.2200	32.4350	+2.014%	15,293	-6.428%
2026-05-04	32.3200	32.3800	31.3000	31.7947	-1.868%	19,958	-4.544%
2026-05-01	32.4400	32.5600	32.2400	32.4000	-0.015%	25,982	-6.327%
2026-04-30	32.0800	32.4600	31.9989	32.4050	+2.742%	9,085	-6.342%
2026-04-29	31.7000	31.7351	31.4350	31.5403	+0.977%	8,066	-3.774%
2026-04-28	31.6200	31.6200	31.1000	31.2350	-2.452%	7,267	-2.833%
2026-04-27	32.1000	32.1350	31.7900	32.0200	-0.249%	13,725	-5.215%
2026-04-24	32.2500	32.3500	32.0450	32.1000	+0.125%	7,528	-5.452%
2026-04-23	32.5700	32.7888	31.8357	32.0600	-3.727%	15,449	-5.334%
2026-04-22	33.2000	33.4100	33.0701	33.3010	+2.370%	12,380	-8.862%
2026-04-21	33.4300	33.4300	32.5300	32.5300	-3.054%	11,806	-6.702%
2026-04-20	33.3700	33.7000	33.3275	33.5547	-0.441%	13,486	-9.551%
2026-04-17	33.6000	34.0400	33.5000	33.7035	+1.608%	41,681	-9.950%
2026-04-16	33.0800	33.1700	32.7800	33.1700	+1.624%	13,797	-8.502%
2026-04-15	32.8300	32.8300	32.6300	32.6400	-1.598%	12,734	-7.016%
2026-04-14	33.0900	33.2237	32.9501	33.1700	+1.406%	20,426	-8.502%
2026-04-13	31.4400	32.7300	31.4400	32.7100	+2.187%	26,610	-7.215%
2026-04-10	31.9800	32.1700	31.9800	32.0100	+1.105%	7,963	-5.186%
2026-04-09	31.7700	31.9672	31.4200	31.6600	-0.534%	13,461	-4.138%
2026-04-08	32.7500	33.5100	31.6400	31.8300	+6.384%	14,419	-4.650%
2026-04-07	29.9400	30.0900	29.5100	29.9200	+0.335%	89,974	+1.437%
2026-04-06	29.8000	29.9800	29.7500	29.8200	-0.212%	27,887	+1.777%
2026-04-02	29.3000	30.1144	29.3000	29.8835	-1.064%	11,482	+1.561%
2026-04-01	30.2787	30.5100	30.0321	30.2049	+1.163%	11,461	+0.480%
2026-03-31	29.0700	29.8576	29.0400	29.8576	+4.605%	8,402	+1.649%
2026-03-30	29.3000	29.3000	28.3634	28.5432	-0.338%	22,519	+6.330%
2026-03-27	28.5500	29.0017	28.3700	28.6400	+0.952%	8,865	+5.971%
2026-03-26	28.7300	29.0100	28.3200	28.3700	-4.317%	18,439	+6.979%
2026-03-25	29.5600	29.7699	29.5400	29.6500	+3.418%	13,917	+2.361%
2026-03-24	28.1500	28.7900	27.9191	28.6700	+1.200%	23,092	+5.860%
2026-03-23	28.0700	28.7000	27.9100	28.3300	+4.446%	16,101	+7.130%
2026-03-20	28.2000	28.2000	26.6601	27.1241	-4.593%	23,046	+11.893%
2026-03-19	27.9200	28.6000	27.2100	28.4300	-4.276%	102,054	+6.753%
2026-03-18	30.1000	30.1900	29.7000	29.7000	-4.101%	17,670	+2.189%
2026-03-17	31.1000	31.1999	30.7425	30.9700	+0.194%	28,002	-2.002%
2026-03-16	30.8800	31.0850	30.6026	30.9100	+2.216%	29,136	-1.812%
2026-03-13	31.3500	31.5700	30.2000	30.2400	-4.360%	22,572	+0.364%
2026-03-12	32.0000	32.0000	31.5400	31.6187	-2.628%	9,357	-4.012%
2026-03-11	32.4300	32.7400	32.0101	32.4719	-0.362%	13,814	-6.535%
2026-03-10	32.3750	33.2700	32.3750	32.5900	+2.195%	24,195	-6.873%
2026-03-09	30.6300	32.0800	30.4050	31.8900	+2.032%	37,387	-4.829%
2026-03-06	31.2500	31.9400	31.1100	31.2550	-2.389%	38,083	-2.896%
2026-03-05	33.0100	33.0100	31.6650	32.0200	-5.713%	30,303	-5.215%
2026-03-04	33.9100	34.0700	33.5000	33.9600	+2.197%	35,240	-10.630%
2026-03-03	34.1800	35.8400	31.1500	33.2300	-8.356%	45,351	-8.667%
2026-03-02	34.2600	36.2600	34.2600	36.2600	0.000%	27,616	-16.299%

.dark-mode .n0CcqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0CcqL{ color: #333333; background-color: white; border: 2px solid #333333; }EARTGlobal X Funds Global X Rare Earth & Critical Materials ETFstock NASDAQ ETF

EART
Global X Funds Global X Rare Earth & Critical Materials ETF
stock NASDAQ ETF