VanEck Green Infrastructure ETF (RNEW)
25.30
-0.16 (-0.63%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 25.65 | 25.65 | 25.30 | 25.30 | 377 | 25.30 |
| 1/30/2025 | 25.31 | 25.46 | 25.31 | 25.46 | 329 | 25.46 |
| 1/29/2025 | 25.15 | 25.15 | 24.93 | 24.93 | 237 | 24.93 |
| 1/28/2025 | 24.99 | 24.99 | 24.99 | 24.99 | 3 | 24.99 |
| 1/27/2025 | 25.31 | 25.31 | 25.18 | 25.18 | 237 | 25.18 |
| 1/24/2025 | 25.83 | 25.91 | 25.82 | 25.82 | 877 | 25.82 |
| 1/23/2025 | 25.30 | 25.73 | 25.30 | 25.73 | 373 | 25.73 |
| 1/22/2025 | 25.80 | 25.80 | 25.47 | 25.47 | 188 | 25.47 |
| 1/21/2025 | 26.16 | 26.22 | 26.16 | 26.22 | 278 | 26.22 |
| 1/17/2025 | 26.50 | 26.50 | 26.27 | 26.27 | 334 | 26.27 |
| 1/16/2025 | 26.24 | 26.24 | 26.24 | 26.24 | 41 | 26.24 |
| 1/15/2025 | 26.00 | 26.04 | 25.89 | 25.89 | 283 | 25.89 |
| 1/14/2025 | 25.35 | 25.49 | 25.35 | 25.49 | 203 | 25.49 |
| 1/13/2025 | 25.35 | 25.35 | 25.35 | 25.35 | 60 | 25.35 |
| 1/10/2025 | 25.26 | 25.40 | 25.26 | 25.40 | 1,411 | 25.40 |
| 1/08/2025 | 25.68 | 25.72 | 25.68 | 25.72 | 162 | 25.72 |
| 1/07/2025 | 26.36 | 26.36 | 26.11 | 26.11 | 198 | 26.11 |
| 1/06/2025 | 26.54 | 26.54 | 26.22 | 26.22 | 594 | 26.22 |
| 1/03/2025 | 26.00 | 26.16 | 26.00 | 26.16 | 1,522 | 26.16 |
| 1/02/2025 | 25.38 | 25.39 | 25.38 | 25.39 | 109 | 25.39 |
| 12/31/2024 | 25.31 | 0.00 | 25.31 | 25.11 | 0 | 25.11 |
| 12/30/2024 | 25.19 | 25.31 | 25.19 | 25.31 | 236 | 25.31 |
| 12/27/2024 | 25.39 | 25.55 | 25.39 | 25.55 | 202 | 25.55 |
| 12/26/2024 | 25.79 | 25.89 | 25.79 | 25.89 | 110 | 25.89 |
| 12/24/2024 | 25.89 | 25.89 | 25.89 | 25.89 | 100 | 25.89 |
| 12/23/2024 | 25.56 | 25.56 | 25.56 | 25.56 | 96 | 25.56 |
| 12/20/2024 | 25.19 | 25.56 | 25.19 | 25.56 | 516 | 25.56 |
| 12/19/2024 | 25.47 | 25.47 | 25.15 | 25.15 | 256 | 25.15 |
| 12/18/2024 | 26.34 | 26.34 | 25.30 | 25.30 | 159 | 25.30 |
| 12/17/2024 | 26.49 | 26.49 | 26.49 | 26.49 | 6 | 26.49 |
| 12/16/2024 | 26.63 | 26.63 | 26.63 | 26.63 | 8 | 26.63 |
| 12/13/2024 | 26.42 | 26.42 | 26.42 | 26.42 | 100 | 26.42 |
| 12/12/2024 | 26.40 | 26.40 | 26.35 | 26.35 | 759 | 26.35 |
| 12/11/2024 | 26.30 | 26.47 | 26.30 | 26.47 | 215 | 26.47 |
| 12/10/2024 | 26.15 | 26.15 | 26.15 | 26.15 | 17 | 26.15 |
| 12/09/2024 | 26.40 | 26.40 | 26.40 | 26.40 | 66 | 26.40 |
| 12/06/2024 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | 26.23 |
| 12/05/2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25 | 25.99 |
| 12/04/2024 | 26.02 | 26.02 | 26.02 | 26.02 | 48 | 26.02 |
| 12/03/2024 | 26.05 | 26.05 | 26.05 | 26.05 | 66 | 26.05 |
| 12/02/2024 | 26.36 | 26.36 | 26.36 | 26.36 | 59 | 26.36 |
| 11/29/2024 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | 26.37 |
| 11/27/2024 | 26.17 | 26.17 | 26.17 | 26.17 | 100 | 26.17 |
| 11/26/2024 | 25.99 | 25.99 | 25.99 | 25.99 | 103 | 25.99 |
| 11/25/2024 | 26.09 | 26.09 | 26.09 | 26.09 | 163 | 26.09 |
| 11/22/2024 | 25.66 | 25.66 | 25.65 | 25.65 | 297 | 25.65 |
| 11/21/2024 | 25.29 | 25.29 | 25.29 | 25.29 | 110 | 25.29 |
| 11/20/2024 | 25.08 | 25.08 | 25.08 | 25.08 | 34 | 25.08 |
| 11/19/2024 | 25.04 | 25.04 | 25.04 | 25.04 | 36 | 25.04 |
| 11/18/2024 | 24.96 | 24.96 | 24.96 | 24.96 | 23 | 24.96 |
| 11/15/2024 | 24.63 | 24.63 | 24.63 | 24.63 | 156 | 24.63 |
| 11/14/2024 | 24.63 | 24.63 | 24.63 | 24.63 | 40 | 24.63 |
| 11/13/2024 | 25.32 | 25.32 | 25.06 | 25.06 | 163 | 25.06 |
| 11/12/2024 | 24.90 | 24.90 | 24.90 | 24.90 | 30 | 24.90 |
| 11/11/2024 | 25.46 | 25.46 | 25.46 | 25.46 | 14 | 25.46 |
| 11/08/2024 | 24.87 | 24.97 | 24.87 | 24.97 | 207 | 24.97 |
| 11/07/2024 | 24.73 | 24.73 | 24.69 | 24.69 | 394 | 24.69 |
| 11/06/2024 | 24.42 | 24.42 | 24.42 | 24.42 | 461 | 24.42 |
| 11/05/2024 | 24.50 | 24.68 | 24.50 | 24.68 | 537 | 24.68 |
| 11/04/2024 | 24.15 | 24.15 | 24.15 | 24.15 | 11 | 24.15 |
| 11/01/2024 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | 23.81 |