EMET
VanEck Copper and Electrification Metals ETF
stockNYSEETF
At CloseOct 2, 2026 11:19:49 AM EDT
41.26USD+1.651%(+0.67)2,003
Pre-marketOct 5, 2026 9:29:30 AM EDT
41.71USD+1.091%(+0.45)
EMET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.30 | 41.64 | 41.24 | 41.64 | +2.474% | 1,042 | 0.000% |
| 2026-10-01 | 40.69 | 40.69 | 40.37 | 40.64 | -1.585% | 5,235 | +2.474% |
| 2026-09-30 | 41.95 | 41.95 | 41.29 | 41.29 | -0.336% | 1,034 | +0.850% |
| 2026-09-29 | 41.47 | 41.47 | 41.43 | 41.43 | +0.089% | 727 | +0.510% |
| 2026-09-28 | 40.95 | 41.39 | 40.95 | 41.39 | -2.074% | 1,101 | +0.599% |
| 2026-09-25 | 41.97 | 42.27 | 41.95 | 42.27 | +0.693% | 9,728 | -1.488% |
| 2026-09-24 | 42.19 | 42.19 | 41.65 | 41.98 | -1.262% | 7,359 | -0.805% |
| 2026-09-23 | 42.20 | 42.54 | 42.20 | 42.52 | -3.206% | 2,658 | -2.057% |
| 2026-09-22 | 43.38 | 43.92 | 43.38 | 43.92 | +2.248% | 1,730 | -5.197% |
| 2026-09-21 | 43.04 | 43.17 | 42.63 | 42.96 | +1.190% | 4,697 | -3.066% |
| 2026-09-18 | 42.65 | 42.65 | 42.19 | 42.45 | -0.221% | 3,957 | -1.912% |
| 2026-09-17 | 42.57 | 42.57 | 42.55 | 42.55 | +2.524% | 566 | -2.129% |
| 2026-09-16 | 41.92 | 42.18 | 41.16 | 41.50 | -0.740% | 11,001 | +0.341% |
| 2026-09-15 | 42.03 | 42.03 | 41.38 | 41.81 | -0.488% | 7,606 | -0.401% |
| 2026-09-14 | 41.81 | 42.04 | 41.52 | 42.02 | -2.508% | 5,771 | -0.887% |
| 2026-09-11 | 43.50 | 43.50 | 43.10 | 43.10 | -0.639% | 2,421 | -3.373% |
| 2026-09-10 | 44.01 | 44.01 | 43.37 | 43.37 | -5.643% | 3,832 | -3.991% |
| 2026-09-09 | 46.34 | 46.34 | 45.62 | 45.97 | -0.115% | 1,227 | -9.408% |
| 2026-09-08 | 46.07 | 46.39 | 45.96 | 46.02 | +3.496% | 4,244 | -9.513% |
| 2026-09-04 | 44.24 | 44.47 | 44.24 | 44.47 | -0.930% | 566 | -6.349% |
| 2026-09-03 | 45.08 | 45.82 | 44.68 | 44.88 | +0.929% | 3,066 | -7.221% |
| 2026-09-02 | 44.36 | 44.80 | 44.07 | 44.47 | +0.449% | 6,074 | -6.359% |
| 2026-09-01 | 44.79 | 44.79 | 44.27 | 44.27 | -2.911% | 1,804 | -5.938% |
| 2026-08-31 | 46.00 | 46.00 | 45.33 | 45.60 | -1.240% | 13,213 | -8.676% |
| 2026-08-28 | 47.17 | 47.17 | 46.17 | 46.17 | -1.524% | 3,634 | -9.809% |
| 2026-08-27 | 46.58 | 47.00 | 46.58 | 46.89 | +0.743% | 2,403 | -11.184% |
| 2026-08-26 | 47.08 | 47.08 | 46.51 | 46.54 | -0.300% | 1,804 | -10.524% |
| 2026-08-25 | 46.10 | 46.68 | 46.10 | 46.68 | +0.494% | 1,441 | -10.792% |
| 2026-08-24 | 46.84 | 46.95 | 46.16 | 46.45 | +0.087% | 12,851 | -10.351% |
| 2026-08-21 | 45.38 | 46.41 | 45.38 | 46.41 | +5.707% | 6,898 | -10.273% |
| 2026-08-20 | 43.19 | 43.90 | 43.19 | 43.90 | +1.003% | 4,300 | -5.153% |
| 2026-08-19 | 43.44 | 43.70 | 43.31 | 43.47 | +2.355% | 7,104 | -4.201% |
| 2026-08-18 | 42.35 | 42.50 | 42.28 | 42.47 | -2.166% | 2,993 | -1.945% |
| 2026-08-17 | 42.94 | 43.41 | 42.93 | 43.41 | +1.764% | 1,749 | -4.069% |
| 2026-08-14 | 42.83 | 42.83 | 42.58 | 42.66 | +0.155% | 1,014 | -2.377% |
| 2026-08-13 | 42.66 | 42.67 | 42.45 | 42.59 | -2.675% | 2,053 | -2.225% |
| 2026-08-12 | 44.34 | 44.41 | 43.76 | 43.76 | +0.390% | 1,765 | -4.840% |
| 2026-08-11 | 43.72 | 43.72 | 43.45 | 43.59 | -0.886% | 7,786 | -4.469% |
| 2026-08-10 | 44.02 | 44.16 | 43.88 | 43.98 | +0.982% | 14,490 | -5.316% |
| 2026-08-07 | 43.50 | 43.77 | 43.50 | 43.55 | +3.034% | 4,501 | -4.386% |
| 2026-08-06 | 42.36 | 42.86 | 42.27 | 42.27 | -0.775% | 23,502 | -1.485% |
| 2026-08-05 | 42.26 | 42.60 | 42.26 | 42.60 | +3.060% | 6,291 | -2.248% |
| 2026-08-04 | 40.59 | 41.44 | 40.59 | 41.34 | +5.608% | 4,165 | +0.743% |
| 2026-08-03 | 38.57 | 39.14 | 38.57 | 39.14 | +0.724% | 4,696 | +6.392% |
| 2026-07-31 | 39.16 | 39.16 | 38.49 | 38.86 | -0.781% | 2,889 | +7.163% |
| 2026-07-30 | 38.88 | 39.16 | 38.68 | 39.16 | +4.517% | 2,544 | +6.326% |
| 2026-07-29 | 37.10 | 37.47 | 37.10 | 37.47 | -0.480% | 1,145 | +11.129% |
| 2026-07-28 | 37.76 | 37.76 | 37.65 | 37.65 | -1.368% | 884 | +10.595% |
| 2026-07-27 | 38.56 | 38.56 | 38.17 | 38.17 | +0.113% | 1,225 | +9.082% |
| 2026-07-24 | 38.02 | 38.51 | 38.02 | 38.13 | -0.872% | 5,468 | +9.206% |
| 2026-07-23 | 38.53 | 38.85 | 38.42 | 38.47 | -1.529% | 15,478 | +8.254% |
| 2026-07-22 | 38.61 | 39.17 | 38.61 | 39.06 | +1.956% | 13,694 | +6.599% |
| 2026-07-21 | 37.43 | 38.31 | 37.43 | 38.31 | +4.569% | 9,079 | +8.684% |
| 2026-07-20 | 36.80 | 36.80 | 36.64 | 36.64 | -0.729% | 1,271 | +13.650% |
| 2026-07-17 | 36.51 | 37.21 | 36.51 | 36.91 | -1.310% | 4,114 | +12.821% |
| 2026-07-16 | 38.14 | 38.14 | 37.39 | 37.40 | -3.271% | 5,992 | +11.343% |
| 2026-07-15 | 39.17 | 39.17 | 38.13 | 38.66 | -1.799% | 11,811 | +7.701% |
| 2026-07-14 | 39.23 | 39.56 | 39.23 | 39.37 | +4.295% | 4,911 | +5.763% |
| 2026-07-13 | 38.32 | 38.32 | 37.73 | 37.75 | -2.881% | 3,053 | +10.305% |
| 2026-07-10 | 38.81 | 38.92 | 38.60 | 38.87 | +0.733% | 1,683 | +7.128% |
| 2026-07-09 | 38.11 | 38.64 | 38.05 | 38.59 | +2.805% | 4,813 | +7.913% |
| 2026-07-08 | 37.38 | 37.54 | 36.70 | 37.54 | -2.783% | 6,509 | +10.940% |
| 2026-07-07 | 39.59 | 39.59 | 38.43 | 38.61 | -4.411% | 10,828 | +7.852% |
| 2026-07-06 | 40.18 | 40.39 | 40.11 | 40.39 | +1.763% | 2,984 | +3.095% |
| 2026-07-02 | 40.45 | 40.59 | 39.48 | 39.69 | +0.118% | 5,617 | +4.913% |
| 2026-07-01 | 39.67 | 40.15 | 39.65 | 39.65 | -1.259% | 1,616 | +5.036% |
| 2026-06-30 | 39.91 | 40.25 | 39.72 | 40.15 | +1.520% | 9,578 | +3.713% |
| 2026-06-29 | 39.48 | 39.62 | 39.05 | 39.55 | -0.868% | 8,580 | +5.290% |
| 2026-06-26 | 39.73 | 40.31 | 39.73 | 39.90 | -1.261% | 6,538 | +4.376% |
| 2026-06-25 | 40.39 | 40.72 | 40.22 | 40.41 | +1.299% | 24,751 | +3.060% |
| 2026-06-24 | 40.15 | 40.31 | 39.68 | 39.89 | -3.527% | 11,664 | +4.399% |
| 2026-06-23 | 41.49 | 41.80 | 41.30 | 41.35 | -5.732% | 19,515 | +0.717% |
| 2026-06-22 | 44.00 | 44.12 | 43.79 | 43.86 | -1.246% | 13,790 | -5.057% |
| 2026-06-18 | 44.89 | 44.97 | 44.33 | 44.41 | -1.214% | 8,850 | -6.240% |
| 2026-06-17 | 45.58 | 46.29 | 44.93 | 44.96 | -1.908% | 17,504 | -7.378% |
| 2026-06-16 | 46.02 | 46.23 | 45.66 | 45.83 | +0.016% | 4,346 | -9.145% |
| 2026-06-15 | 46.16 | 46.35 | 45.80 | 45.83 | +3.424% | 3,211 | -9.131% |
| 2026-06-12 | 43.90 | 44.48 | 43.90 | 44.31 | +3.237% | 4,467 | -6.019% |
| 2026-06-11 | 41.44 | 43.05 | 41.25 | 42.92 | +6.080% | 13,334 | -2.977% |
| 2026-06-10 | 41.32 | 41.52 | 40.46 | 40.46 | -2.950% | 22,019 | +2.922% |
| 2026-06-09 | 42.81 | 43.02 | 41.12 | 41.69 | -0.974% | 5,651 | -0.115% |
| 2026-06-08 | 42.66 | 42.68 | 42.06 | 42.10 | +0.024% | 74,312 | -1.087% |
| 2026-06-05 | 43.59 | 43.59 | 42.09 | 42.09 | -8.692% | 5,430 | -1.064% |
| 2026-06-04 | 46.07 | 46.13 | 45.79 | 46.10 | -0.409% | 5,361 | -9.663% |
| 2026-06-03 | 46.82 | 46.82 | 46.19 | 46.29 | -3.086% | 24,677 | -10.033% |
| 2026-06-02 | 46.63 | 47.92 | 46.63 | 47.76 | +3.511% | 38,170 | -12.809% |
| 2026-06-01 | 45.52 | 46.27 | 45.19 | 46.14 | +1.353% | 74,262 | -9.748% |
| 2026-05-29 | 45.97 | 45.97 | 45.27 | 45.52 | -0.819% | 1,703 | -8.527% |
| 2026-05-28 | 44.70 | 45.97 | 44.41 | 45.90 | +2.019% | 2,674 | -9.276% |
| 2026-05-27 | 44.93 | 45.05 | 44.80 | 44.99 | -1.186% | 2,520 | -7.445% |
| 2026-05-26 | 44.93 | 45.53 | 44.93 | 45.53 | +3.771% | 21,019 | -8.542% |
| 2026-05-22 | 43.80 | 44.11 | 43.68 | 43.88 | +0.338% | 23,712 | -5.094% |
| 2026-05-21 | 42.93 | 43.83 | 42.92 | 43.73 | +0.742% | 2,325 | -4.773% |
| 2026-05-20 | 42.79 | 43.50 | 42.39 | 43.41 | +3.157% | 6,401 | -4.066% |
| 2026-05-19 | 42.47 | 42.47 | 41.93 | 42.08 | -2.929% | 10,237 | -1.037% |
| 2026-05-18 | 44.18 | 44.38 | 43.27 | 43.35 | -1.552% | 7,210 | -3.936% |
| 2026-05-15 | 44.60 | 44.60 | 43.95 | 44.03 | -5.468% | 5,768 | -5.426% |
| 2026-05-14 | 47.40 | 47.40 | 46.58 | 46.58 | -3.063% | 6,240 | -10.598% |
| 2026-05-13 | 47.60 | 48.14 | 47.47 | 48.05 | +1.717% | 8,626 | -13.336% |
| 2026-05-12 | 46.23 | 47.24 | 46.02 | 47.24 | +1.203% | 1,536 | -11.848% |
| 2026-05-11 | 46.39 | 47.14 | 46.39 | 46.68 | +1.407% | 10,000 | -10.788% |
| 2026-05-08 | 45.71 | 46.03 | 45.57 | 46.03 | +2.341% | 5,981 | -9.532% |
| 2026-05-07 | 46.15 | 46.32 | 44.98 | 44.98 | -0.675% | 3,421 | -7.414% |
| 2026-05-06 | 44.66 | 45.30 | 44.66 | 45.28 | +5.902% | 5,164 | -8.039% |
| 2026-05-05 | 42.64 | 42.96 | 42.62 | 42.76 | +2.130% | 4,748 | -2.612% |
| 2026-05-04 | 42.82 | 42.82 | 41.85 | 41.87 | -2.544% | 12,450 | -0.537% |
| 2026-05-01 | 42.99 | 43.15 | 42.72 | 42.96 | -0.054% | 2,040 | -3.068% |
| 2026-04-30 | 42.32 | 43.07 | 42.32 | 42.98 | +2.723% | 1,843 | -3.119% |
| 2026-04-29 | 41.81 | 42.10 | 41.71 | 41.84 | -0.372% | 9,086 | -0.482% |
| 2026-04-28 | 42.50 | 42.50 | 41.89 | 42.00 | -3.092% | 3,461 | -0.852% |
| 2026-04-27 | 43.50 | 43.52 | 43.34 | 43.34 | -0.414% | 2,834 | -3.917% |
| 2026-04-24 | 43.86 | 43.86 | 43.52 | 43.52 | -0.416% | 1,928 | -4.315% |
| 2026-04-23 | 44.44 | 44.51 | 43.69 | 43.70 | -3.113% | 4,000 | -4.713% |
| 2026-04-22 | 44.88 | 45.11 | 44.82 | 45.11 | +2.854% | 1,293 | -7.679% |
| 2026-04-21 | 45.32 | 45.32 | 43.85 | 43.85 | -4.079% | 6,957 | -5.045% |
| 2026-04-20 | 45.65 | 45.82 | 45.48 | 45.72 | -0.567% | 4,406 | -8.918% |
| 2026-04-17 | 46.01 | 46.25 | 45.72 | 45.98 | +1.568% | 6,135 | -9.434% |
| 2026-04-16 | 44.76 | 45.27 | 44.76 | 45.27 | +1.139% | 4,218 | -8.014% |
| 2026-04-15 | 44.80 | 45.08 | 44.74 | 44.76 | -0.925% | 3,118 | -6.966% |
| 2026-04-14 | 45.05 | 45.23 | 45.03 | 45.18 | +1.478% | 2,698 | -7.826% |
| 2026-04-13 | 43.58 | 44.52 | 43.46 | 44.52 | +1.274% | 8,970 | -6.464% |
| 2026-04-10 | 43.69 | 43.96 | 43.69 | 43.96 | +1.691% | 8,596 | -5.273% |
| 2026-04-09 | 43.19 | 43.56 | 43.08 | 43.23 | -0.623% | 3,780 | -3.671% |
| 2026-04-08 | 43.84 | 43.84 | 43.06 | 43.50 | +6.006% | 5,004 | -4.271% |
| 2026-04-07 | 40.56 | 41.06 | 40.24 | 41.04 | +0.648% | 7,317 | +1.479% |
| 2026-04-06 | 40.75 | 40.87 | 40.47 | 40.77 | +0.003% | 12,572 | +2.136% |
| 2026-04-02 | 39.44 | 40.77 | 39.44 | 40.77 | -0.996% | 8,433 | +2.139% |
| 2026-04-01 | 40.93 | 41.61 | 40.93 | 41.18 | +2.401% | 4,070 | +1.122% |
| 2026-03-31 | 39.39 | 40.26 | 39.12 | 40.21 | +5.664% | 5,574 | +3.550% |
| 2026-03-30 | 39.23 | 39.23 | 37.86 | 38.06 | -0.681% | 3,909 | +9.415% |
| 2026-03-27 | 38.01 | 38.95 | 38.01 | 38.32 | +0.763% | 7,890 | +8.670% |
| 2026-03-26 | 38.56 | 38.73 | 37.91 | 38.03 | -4.228% | 15,297 | +9.498% |
| 2026-03-25 | 39.74 | 39.74 | 39.70 | 39.71 | +2.953% | 2,953 | +4.868% |
| 2026-03-24 | 37.62 | 38.57 | 37.60 | 38.57 | +0.784% | 4,235 | +7.965% |
| 2026-03-23 | 37.44 | 38.73 | 37.36 | 38.27 | +5.224% | 13,393 | +8.812% |
| 2026-03-20 | 37.57 | 37.84 | 36.15 | 36.37 | -3.858% | 8,715 | +14.496% |
| 2026-03-19 | 37.11 | 38.01 | 36.46 | 37.83 | -3.397% | 21,091 | +10.078% |
| 2026-03-18 | 39.59 | 39.91 | 39.15 | 39.16 | -4.218% | 11,232 | +6.339% |
| 2026-03-17 | 40.93 | 41.24 | 40.63 | 40.88 | +0.232% | 20,808 | +1.853% |
| 2026-03-16 | 40.62 | 40.95 | 40.17 | 40.79 | +2.282% | 9,432 | +2.089% |
| 2026-03-13 | 41.42 | 41.42 | 39.81 | 39.88 | -4.365% | 6,679 | +4.419% |
| 2026-03-12 | 42.81 | 42.81 | 41.66 | 41.70 | -2.864% | 12,824 | -0.139% |
| 2026-03-11 | 42.50 | 43.12 | 42.25 | 42.93 | -0.326% | 9,749 | -2.999% |
| 2026-03-10 | 42.82 | 43.92 | 42.82 | 43.07 | +2.110% | 11,041 | -3.315% |
| 2026-03-09 | 40.43 | 42.28 | 40.09 | 42.18 | +1.215% | 10,323 | -1.275% |
| 2026-03-06 | 42.00 | 42.60 | 40.74 | 41.67 | -2.859% | 24,666 | -0.075% |
| 2026-03-05 | 42.77 | 44.42 | 42.24 | 42.90 | -4.864% | 20,569 | -2.932% |
| 2026-03-04 | 46.43 | 46.43 | 44.70 | 45.09 | +0.610% | 8,003 | -7.654% |
| 2026-03-03 | 45.18 | 45.43 | 42.79 | 44.82 | -5.761% | 18,543 | -7.090% |
| 2026-03-02 | 47.71 | 48.65 | 47.00 | 47.56 | -2.681% | 18,170 | -12.443% |
| 2026-02-27 | 49.42 | 49.42 | 48.21 | 48.87 | +2.238% | 23,678 | -14.790% |
| 2026-02-26 | 47.88 | 48.48 | 47.06 | 47.80 | -2.029% | 11,975 | -12.882% |
| 2026-02-25 | 47.82 | 49.19 | 47.28 | 48.79 | +4.008% | 17,815 | -14.650% |
| 2026-02-24 | 46.02 | 47.00 | 45.93 | 46.91 | +2.559% | 14,396 | -11.230% |
| 2026-02-23 | 45.70 | 46.18 | 45.26 | 45.74 | +1.779% | 13,062 | -8.958% |
| 2026-02-20 | 44.21 | 45.50 | 43.99 | 44.94 | +3.097% | 18,242 | -7.338% |
| 2026-02-19 | 44.00 | 44.68 | 43.37 | 43.59 | -1.268% | 22,057 | -4.468% |
| 2026-02-18 | 44.42 | 45.04 | 43.80 | 44.15 | +1.743% | 5,282 | -5.680% |
| 2026-02-17 | 46.66 | 46.99 | 42.72 | 43.39 | -2.359% | 28,669 | -4.036% |
| 2026-02-13 | 43.22 | 44.59 | 43.22 | 44.44 | 0.000% | 18,808 | -6.300% |