EART
Global X Funds Global X Rare Earth & Critical Materials ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:47:18 AM EDT
27.85USD+0.360%(+0.10)8,146
EART Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.85 | 27.85 | 27.85 | 27.85 | -0.072% | 8,146 | 0.000% |
| 2026-10-02 | 27.69 | 28.00 | 27.61 | 27.87 | +1.227% | 10,416 | -0.072% |
| 2026-10-01 | 27.50 | 27.55 | 27.23 | 27.53 | -1.461% | 8,225 | +1.154% |
| 2026-09-30 | 28.05 | 28.43 | 27.93 | 27.94 | +0.214% | 6,374 | -0.323% |
| 2026-09-29 | 28.39 | 28.39 | 27.58 | 27.88 | +0.338% | 6,623 | -0.109% |
| 2026-09-28 | 27.73 | 27.88 | 27.50 | 27.79 | -2.229% | 6,041 | +0.228% |
| 2026-09-25 | 28.39 | 28.50 | 28.05 | 28.42 | +0.356% | 10,872 | -2.006% |
| 2026-09-24 | 28.23 | 28.52 | 28.13 | 28.32 | -0.981% | 31,967 | -1.657% |
| 2026-09-23 | 28.75 | 28.75 | 28.49 | 28.60 | -2.853% | 7,729 | -2.622% |
| 2026-09-22 | 29.01 | 29.54 | 28.76 | 29.44 | +0.564% | 26,716 | -5.401% |
| 2026-09-21 | 29.48 | 29.48 | 29.03 | 29.27 | +0.827% | 11,425 | -4.868% |
| 2026-09-18 | 29.10 | 29.10 | 28.92 | 29.04 | -0.156% | 9,097 | -4.081% |
| 2026-09-17 | 28.97 | 29.26 | 28.96 | 29.08 | +2.108% | 5,204 | -4.231% |
| 2026-09-16 | 28.83 | 28.95 | 28.32 | 28.48 | -0.628% | 5,804 | -2.212% |
| 2026-09-15 | 28.78 | 28.78 | 28.52 | 28.66 | -0.678% | 6,847 | -2.826% |
| 2026-09-14 | 28.76 | 28.91 | 28.48 | 28.86 | -2.416% | 18,899 | -3.485% |
| 2026-09-11 | 29.68 | 29.73 | 29.50 | 29.57 | -0.501% | 10,108 | -5.817% |
| 2026-09-10 | 30.00 | 30.06 | 29.69 | 29.72 | -4.452% | 13,461 | -6.289% |
| 2026-09-09 | 31.25 | 31.27 | 31.04 | 31.10 | +0.302% | 21,895 | -10.461% |
| 2026-09-08 | 31.17 | 31.42 | 31.01 | 31.01 | +1.454% | 13,155 | -10.190% |
| 2026-09-04 | 30.52 | 30.71 | 30.34 | 30.57 | -0.793% | 7,707 | -8.884% |
| 2026-09-03 | 30.63 | 30.91 | 30.63 | 30.81 | +1.016% | 5,816 | -9.607% |
| 2026-09-02 | 30.50 | 30.63 | 30.34 | 30.50 | +0.329% | 5,880 | -8.689% |
| 2026-09-01 | 30.90 | 31.08 | 30.36 | 30.40 | -2.688% | 26,417 | -8.388% |
| 2026-08-31 | 31.46 | 31.46 | 31.07 | 31.24 | -0.973% | 7,134 | -10.851% |
| 2026-08-28 | 32.19 | 32.19 | 31.48 | 31.55 | -0.802% | 6,164 | -11.718% |
| 2026-08-27 | 31.45 | 31.89 | 31.45 | 31.80 | +0.900% | 7,965 | -12.426% |
| 2026-08-26 | 31.83 | 31.83 | 31.45 | 31.52 | -0.728% | 3,461 | -11.638% |
| 2026-08-25 | 31.41 | 31.76 | 31.13 | 31.75 | +0.493% | 9,955 | -12.281% |
| 2026-08-24 | 31.89 | 32.00 | 31.43 | 31.59 | +0.047% | 12,031 | -11.849% |
| 2026-08-21 | 31.19 | 31.69 | 31.19 | 31.58 | +4.216% | 20,690 | -11.808% |
| 2026-08-20 | 30.00 | 30.44 | 30.00 | 30.30 | -0.064% | 6,212 | -8.089% |
| 2026-08-19 | 30.34 | 30.51 | 30.18 | 30.32 | +1.730% | 7,171 | -8.148% |
| 2026-08-18 | 30.09 | 30.13 | 29.74 | 29.80 | -2.070% | 6,398 | -6.559% |
| 2026-08-17 | 30.37 | 30.51 | 30.14 | 30.43 | +1.653% | 8,343 | -8.494% |
| 2026-08-14 | 29.76 | 30.21 | 29.76 | 29.94 | +0.808% | 5,668 | -6.981% |
| 2026-08-13 | 29.96 | 29.99 | 29.66 | 29.70 | -2.408% | 18,378 | -6.229% |
| 2026-08-12 | 30.77 | 30.77 | 30.31 | 30.43 | +0.422% | 22,130 | -8.487% |
| 2026-08-11 | 30.72 | 30.72 | 30.16 | 30.30 | -1.480% | 8,905 | -8.101% |
| 2026-08-10 | 30.77 | 30.89 | 30.46 | 30.76 | +1.334% | 11,843 | -9.460% |
| 2026-08-07 | 30.18 | 30.51 | 30.16 | 30.36 | +3.618% | 9,948 | -8.252% |
| 2026-08-06 | 29.48 | 29.75 | 29.22 | 29.30 | -0.539% | 38,750 | -4.933% |
| 2026-08-05 | 29.47 | 29.67 | 29.35 | 29.45 | +2.470% | 14,011 | -5.445% |
| 2026-08-04 | 28.21 | 28.83 | 28.21 | 28.74 | +4.885% | 40,616 | -3.109% |
| 2026-08-03 | 27.11 | 27.91 | 26.95 | 27.41 | +0.809% | 31,889 | +1.624% |
| 2026-07-31 | 27.29 | 27.29 | 26.84 | 27.18 | -0.202% | 10,978 | +2.446% |
| 2026-07-30 | 26.90 | 27.24 | 26.90 | 27.24 | +4.149% | 3,194 | +2.239% |
| 2026-07-29 | 26.28 | 26.28 | 25.85 | 26.16 | -0.523% | 4,009 | +6.481% |
| 2026-07-28 | 26.00 | 26.42 | 25.96 | 26.29 | -1.137% | 26,604 | +5.924% |
| 2026-07-27 | 26.74 | 26.80 | 26.43 | 26.59 | +0.548% | 20,806 | +4.719% |
| 2026-07-24 | 26.51 | 26.71 | 26.44 | 26.45 | -1.392% | 9,782 | +5.293% |
| 2026-07-23 | 27.10 | 27.20 | 26.61 | 26.82 | -1.584% | 21,545 | +3.827% |
| 2026-07-22 | 27.00 | 27.26 | 27.00 | 27.25 | +1.840% | 16,822 | +2.183% |
| 2026-07-21 | 26.30 | 26.83 | 26.30 | 26.76 | +4.509% | 7,561 | +4.063% |
| 2026-07-20 | 25.90 | 25.90 | 24.00 | 25.61 | -1.449% | 45,256 | +8.755% |
| 2026-07-17 | 25.56 | 26.19 | 25.55 | 25.98 | -1.173% | 37,557 | +7.179% |
| 2026-07-16 | 26.81 | 26.81 | 26.26 | 26.29 | -2.888% | 30,781 | +5.922% |
| 2026-07-15 | 27.43 | 27.43 | 26.66 | 27.07 | -1.072% | 16,677 | +2.862% |
| 2026-07-14 | 27.38 | 27.62 | 26.36 | 27.37 | +3.277% | 27,982 | +1.760% |
| 2026-07-13 | 26.97 | 26.98 | 26.37 | 26.50 | -3.408% | 23,018 | +5.094% |
| 2026-07-10 | 27.37 | 27.47 | 27.20 | 27.43 | +0.496% | 5,870 | +1.513% |
| 2026-07-09 | 27.18 | 27.42 | 27.09 | 27.30 | +1.523% | 7,301 | +2.016% |
| 2026-07-08 | 26.38 | 26.99 | 26.24 | 26.89 | -3.246% | 78,789 | +3.570% |
| 2026-07-07 | 28.53 | 28.53 | 27.67 | 27.79 | -4.016% | 19,378 | +0.208% |
| 2026-07-06 | 28.86 | 28.99 | 28.81 | 28.95 | +0.590% | 9,228 | -3.816% |
| 2026-07-02 | 28.78 | 29.39 | 28.56 | 28.79 | +0.190% | 6,452 | -3.249% |
| 2026-07-01 | 28.48 | 29.13 | 28.48 | 28.73 | -0.990% | 5,087 | -3.065% |
| 2026-06-30 | 28.85 | 29.16 | 28.85 | 29.02 | +1.486% | 36,185 | -4.024% |
| 2026-06-29 | 28.78 | 28.78 | 28.18 | 28.59 | -1.177% | 14,165 | -2.598% |
| 2026-06-26 | 28.83 | 29.21 | 28.83 | 28.93 | -1.845% | 9,804 | -3.744% |
| 2026-06-25 | 29.81 | 29.81 | 29.40 | 29.48 | +0.451% | 6,922 | -5.520% |
| 2026-06-24 | 29.59 | 30.00 | 29.15 | 29.34 | -2.350% | 17,473 | -5.095% |
| 2026-06-23 | 30.18 | 30.31 | 29.84 | 30.05 | -5.192% | 9,225 | -7.325% |
| 2026-06-22 | 31.29 | 31.89 | 31.18 | 31.70 | -0.074% | 17,392 | -12.136% |
| 2026-06-18 | 32.08 | 32.08 | 31.55 | 31.72 | -0.648% | 16,268 | -12.201% |
| 2026-06-17 | 32.20 | 32.77 | 31.82 | 31.93 | -1.091% | 25,089 | -12.770% |
| 2026-06-16 | 32.33 | 32.76 | 32.23 | 32.28 | -0.112% | 8,330 | -13.722% |
| 2026-06-15 | 32.51 | 32.77 | 32.23 | 32.32 | +3.260% | 8,781 | -13.818% |
| 2026-06-12 | 31.15 | 31.49 | 31.12 | 31.30 | +3.132% | 14,798 | -11.009% |
| 2026-06-11 | 28.68 | 30.34 | 28.68 | 30.34 | +5.957% | 10,678 | -8.222% |
| 2026-06-10 | 29.00 | 29.38 | 28.53 | 28.64 | -2.456% | 10,590 | -2.754% |
| 2026-06-09 | 29.90 | 30.93 | 29.17 | 29.36 | -0.208% | 33,029 | -5.143% |
| 2026-06-08 | 29.71 | 29.88 | 29.33 | 29.42 | -1.310% | 19,299 | -5.340% |
| 2026-06-05 | 31.22 | 31.22 | 29.76 | 29.81 | -6.942% | 11,136 | -6.580% |
| 2026-06-04 | 32.20 | 32.20 | 31.81 | 32.04 | -1.970% | 9,654 | -13.065% |
| 2026-06-03 | 32.74 | 32.97 | 32.52 | 32.68 | -1.814% | 34,951 | -14.778% |
| 2026-06-02 | 32.92 | 33.42 | 32.20 | 33.28 | +2.269% | 16,140 | -16.325% |
| 2026-06-01 | 32.01 | 32.65 | 32.01 | 32.55 | +0.402% | 17,178 | -14.426% |
| 2026-05-29 | 32.66 | 32.73 | 32.26 | 32.41 | -1.325% | 23,935 | -14.082% |
| 2026-05-28 | 32.14 | 32.96 | 32.04 | 32.85 | +1.467% | 24,457 | -15.221% |
| 2026-05-27 | 32.35 | 32.45 | 32.07 | 32.38 | -1.446% | 15,326 | -13.977% |
| 2026-05-26 | 32.56 | 32.86 | 32.41 | 32.85 | +2.761% | 15,012 | -15.221% |
| 2026-05-22 | 32.03 | 32.08 | 31.63 | 31.97 | +0.653% | 16,051 | -12.880% |
| 2026-05-21 | 31.31 | 32.02 | 31.13 | 31.76 | -0.173% | 9,725 | -12.311% |
| 2026-05-20 | 31.28 | 31.92 | 31.07 | 31.82 | +2.964% | 17,760 | -12.463% |
| 2026-05-19 | 31.73 | 31.73 | 30.65 | 30.90 | -2.596% | 15,958 | -9.868% |
| 2026-05-18 | 32.39 | 32.39 | 31.57 | 31.72 | -1.497% | 16,476 | -12.208% |
| 2026-05-15 | 32.46 | 32.46 | 32.01 | 32.20 | -4.861% | 25,381 | -13.523% |
| 2026-05-14 | 34.60 | 34.60 | 33.72 | 33.85 | -3.464% | 58,293 | -17.726% |
| 2026-05-13 | 34.90 | 35.25 | 34.78 | 35.06 | +1.711% | 17,633 | -20.576% |
| 2026-05-12 | 34.32 | 34.54 | 33.76 | 34.48 | -1.133% | 19,453 | -19.217% |
| 2026-05-11 | 34.67 | 35.06 | 34.67 | 34.87 | +1.781% | 45,938 | -20.132% |
| 2026-05-08 | 34.29 | 34.39 | 33.97 | 34.26 | +0.847% | 13,296 | -18.710% |
| 2026-05-07 | 34.90 | 34.99 | 33.76 | 33.97 | -0.724% | 30,186 | -18.021% |
| 2026-05-06 | 33.86 | 34.25 | 33.79 | 34.22 | +5.503% | 12,406 | -18.615% |
| 2026-05-05 | 32.46 | 32.53 | 32.22 | 32.44 | +2.014% | 15,293 | -14.136% |
| 2026-05-04 | 32.32 | 32.38 | 31.30 | 31.79 | -1.868% | 19,958 | -12.407% |
| 2026-05-01 | 32.44 | 32.56 | 32.24 | 32.40 | -0.015% | 25,982 | -14.043% |
| 2026-04-30 | 32.08 | 32.46 | 32.00 | 32.41 | +2.742% | 9,085 | -14.056% |
| 2026-04-29 | 31.70 | 31.74 | 31.43 | 31.54 | +0.977% | 8,066 | -11.700% |
| 2026-04-28 | 31.62 | 31.62 | 31.10 | 31.23 | -2.452% | 7,267 | -10.837% |
| 2026-04-27 | 32.10 | 32.13 | 31.79 | 32.02 | -0.249% | 13,725 | -13.023% |
| 2026-04-24 | 32.25 | 32.35 | 32.05 | 32.10 | +0.125% | 7,528 | -13.240% |
| 2026-04-23 | 32.57 | 32.79 | 31.84 | 32.06 | -3.727% | 15,449 | -13.132% |
| 2026-04-22 | 33.20 | 33.41 | 33.07 | 33.30 | +2.370% | 12,380 | -16.369% |
| 2026-04-21 | 33.43 | 33.43 | 32.53 | 32.53 | -3.054% | 11,806 | -14.387% |
| 2026-04-20 | 33.37 | 33.70 | 33.33 | 33.55 | -0.441% | 13,486 | -17.001% |
| 2026-04-17 | 33.60 | 34.04 | 33.50 | 33.70 | +1.608% | 41,681 | -17.368% |
| 2026-04-16 | 33.08 | 33.17 | 32.78 | 33.17 | +1.624% | 13,797 | -16.039% |
| 2026-04-15 | 32.83 | 32.83 | 32.63 | 32.64 | -1.598% | 12,734 | -14.675% |
| 2026-04-14 | 33.09 | 33.22 | 32.95 | 33.17 | +1.406% | 20,426 | -16.039% |
| 2026-04-13 | 31.44 | 32.73 | 31.44 | 32.71 | +2.187% | 26,610 | -14.858% |
| 2026-04-10 | 31.98 | 32.17 | 31.98 | 32.01 | +1.105% | 7,963 | -12.996% |
| 2026-04-09 | 31.77 | 31.97 | 31.42 | 31.66 | -0.534% | 13,461 | -12.034% |
| 2026-04-08 | 32.75 | 33.51 | 31.64 | 31.83 | +6.384% | 14,419 | -12.504% |
| 2026-04-07 | 29.94 | 30.09 | 29.51 | 29.92 | +0.335% | 89,974 | -6.918% |
| 2026-04-06 | 29.80 | 29.98 | 29.75 | 29.82 | -0.212% | 27,887 | -6.606% |
| 2026-04-02 | 29.30 | 30.11 | 29.30 | 29.88 | -1.064% | 11,482 | -6.805% |
| 2026-04-01 | 30.28 | 30.51 | 30.03 | 30.20 | +1.163% | 11,461 | -7.796% |
| 2026-03-31 | 29.07 | 29.86 | 29.04 | 29.86 | +4.605% | 8,402 | -6.724% |
| 2026-03-30 | 29.30 | 29.30 | 28.36 | 28.54 | -0.338% | 22,519 | -2.429% |
| 2026-03-27 | 28.55 | 29.00 | 28.37 | 28.64 | +0.952% | 8,865 | -2.758% |
| 2026-03-26 | 28.73 | 29.01 | 28.32 | 28.37 | -4.317% | 18,439 | -1.833% |
| 2026-03-25 | 29.56 | 29.77 | 29.54 | 29.65 | +3.418% | 13,917 | -6.071% |
| 2026-03-24 | 28.15 | 28.79 | 27.92 | 28.67 | +1.200% | 23,092 | -2.860% |
| 2026-03-23 | 28.07 | 28.70 | 27.91 | 28.33 | +4.446% | 16,101 | -1.694% |
| 2026-03-20 | 28.20 | 28.20 | 26.66 | 27.12 | -4.593% | 23,046 | +2.676% |
| 2026-03-19 | 27.92 | 28.60 | 27.21 | 28.43 | -4.276% | 102,054 | -2.040% |
| 2026-03-18 | 30.10 | 30.19 | 29.70 | 29.70 | -4.101% | 17,670 | -6.229% |
| 2026-03-17 | 31.10 | 31.20 | 30.74 | 30.97 | +0.194% | 28,002 | -10.074% |
| 2026-03-16 | 30.88 | 31.09 | 30.60 | 30.91 | +2.216% | 29,136 | -9.900% |
| 2026-03-13 | 31.35 | 31.57 | 30.20 | 30.24 | -4.360% | 22,572 | -7.903% |
| 2026-03-12 | 32.00 | 32.00 | 31.54 | 31.62 | -2.628% | 9,357 | -11.919% |
| 2026-03-11 | 32.43 | 32.74 | 32.01 | 32.47 | -0.362% | 13,814 | -14.234% |
| 2026-03-10 | 32.38 | 33.27 | 32.38 | 32.59 | +2.195% | 24,195 | -14.544% |
| 2026-03-09 | 30.63 | 32.08 | 30.41 | 31.89 | +2.032% | 37,387 | -12.669% |
| 2026-03-06 | 31.25 | 31.94 | 31.11 | 31.25 | -2.389% | 38,083 | -10.894% |
| 2026-03-05 | 33.01 | 33.01 | 31.66 | 32.02 | -5.713% | 30,303 | -13.023% |
| 2026-03-04 | 33.91 | 34.07 | 33.50 | 33.96 | +2.197% | 35,240 | -17.992% |
| 2026-03-03 | 34.18 | 35.84 | 31.15 | 33.23 | -8.356% | 45,351 | -16.190% |
| 2026-03-02 | 34.26 | 36.26 | 34.26 | 36.26 | 0.000% | 27,616 | -23.194% |