VanEck Green Infrastructure ETF (RNEW)
23.28
-0.41 (-1.75%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 23.49 | 23.69 | 23.14 | 23.69 | 2,878 | 23.69 |
| 3/06/2025 | 23.34 | 23.34 | 23.12 | 23.22 | 5,426 | 23.22 |
| 3/05/2025 | 23.42 | 23.71 | 23.42 | 23.70 | 863 | 23.70 |
| 3/04/2025 | 23.46 | 23.46 | 23.46 | 23.46 | 573 | 23.46 |
| 3/03/2025 | 24.21 | 24.27 | 23.64 | 23.64 | 1,537 | 23.64 |
| 2/28/2025 | 23.89 | 24.19 | 23.89 | 24.19 | 1,302 | 24.19 |
| 2/27/2025 | 24.40 | 24.40 | 24.01 | 24.01 | 1,072 | 24.01 |
| 2/26/2025 | 24.32 | 24.32 | 24.32 | 24.32 | 1,109 | 24.32 |
| 2/25/2025 | 24.39 | 24.39 | 24.37 | 24.39 | 527 | 24.39 |
| 2/24/2025 | 24.60 | 24.60 | 24.60 | 24.60 | 140 | 24.60 |
| 2/21/2025 | 25.31 | 25.31 | 24.96 | 24.96 | 175 | 24.96 |
| 2/20/2025 | 25.18 | 25.55 | 25.18 | 25.55 | 212 | 25.55 |
| 2/19/2025 | 25.65 | 25.65 | 25.58 | 25.58 | 238 | 25.58 |
| 2/18/2025 | 25.35 | 25.62 | 25.35 | 25.62 | 542 | 25.62 |
| 2/14/2025 | 25.32 | 25.32 | 25.32 | 25.32 | 230 | 25.32 |
| 2/13/2025 | 24.79 | 25.13 | 24.79 | 25.13 | 597 | 25.13 |
| 2/12/2025 | 24.63 | 24.64 | 24.63 | 24.64 | 712 | 24.64 |
| 2/11/2025 | 24.98 | 24.98 | 24.78 | 24.78 | 111 | 24.78 |
| 2/10/2025 | 25.11 | 25.12 | 25.10 | 25.10 | 5,005 | 25.10 |
| 2/07/2025 | 25.05 | 25.05 | 25.05 | 25.05 | 139 | 25.05 |
| 2/06/2025 | 25.44 | 25.44 | 25.34 | 25.34 | 278 | 25.34 |
| 2/05/2025 | 25.41 | 25.41 | 25.41 | 25.41 | 79 | 25.41 |
| 2/04/2025 | 25.42 | 25.42 | 25.40 | 25.40 | 276 | 25.40 |
| 2/03/2025 | 25.31 | 25.31 | 25.29 | 25.29 | 586 | 25.29 |
| 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 | 25.36 |
| 12/19/2024 | 25.47 | 25.47 | 25.15 | 25.15 | 256 | 24.96 |
| 12/18/2024 | 26.34 | 26.34 | 25.30 | 25.30 | 159 | 25.11 |
| 12/17/2024 | 26.49 | 26.49 | 26.49 | 26.49 | 6 | 26.28 |
| 12/16/2024 | 26.63 | 26.63 | 26.63 | 26.63 | 8 | 26.42 |
| 12/13/2024 | 26.42 | 26.42 | 26.42 | 26.42 | 100 | 26.21 |
| 12/12/2024 | 26.40 | 26.40 | 26.35 | 26.35 | 759 | 26.15 |
| 12/11/2024 | 26.30 | 26.47 | 26.30 | 26.47 | 215 | 26.26 |