Skip to main content
Global X Rare Earth & Critical Materials ETF (EART)
NASDAQ: EART · Real-Time Price · USD
31.26
-0.77 (-2.39%)
At close: Mar 6, 2026, 4:00 PM EST
33.96
+2.71 (8.65%)
After-hours: Mar 6, 2026, 7:52 PM EST

EART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.2531.9431.1131.2631.26-2.39%38,082
Mar 5, 202633.0133.0131.6732.0232.02-5.71%30,303
Mar 4, 202633.9134.0733.5033.9633.962.20%35,204
Mar 3, 202634.1835.8431.1533.2333.23-8.36%45,326
Mar 2, 202634.2636.2634.2636.2636.26-1.12%27,615
Feb 27, 202636.6436.9236.4536.6736.672.54%33,071
Feb 26, 202635.7235.8335.0935.7635.76-1.27%32,184
Feb 25, 202636.0436.3935.8436.2236.224.75%28,706
Feb 24, 202633.8834.6733.6434.5834.581.55%18,699
Feb 23, 202633.5234.1933.5234.0534.051.76%28,563
Feb 20, 202632.5233.4932.5233.4633.462.44%25,307
Feb 19, 202632.4332.7532.0532.6632.66-1.08%13,761
Feb 18, 202633.7533.7532.5033.0233.022.58%57,644
Feb 17, 202632.2832.4431.5332.1932.19-2.10%24,382
Feb 13, 202632.4933.0432.1532.8832.881.20%16,223
Feb 12, 202634.1434.1432.0832.4932.49-3.88%44,941
Feb 11, 202633.5833.8832.6233.8033.803.24%18,230
Feb 10, 202632.8532.8532.0232.7432.74-0.46%25,036
Feb 9, 202632.2832.9432.2232.8932.893.01%37,082
Feb 6, 202631.3131.9531.3131.9331.934.48%27,720
Feb 5, 202631.0231.4030.4930.5630.56-5.82%182,873
Feb 4, 202633.6833.6831.5332.4532.45-2.59%59,824
Feb 3, 202632.7033.3432.7033.3133.315.21%28,858
Feb 2, 202631.4031.9531.3331.6631.66-0.13%66,224
Jan 30, 202633.0133.1831.4131.7031.70-10.78%100,684
Jan 29, 202636.3936.3934.3335.5335.530.91%51,476
Jan 28, 202635.1335.3634.7135.2135.210.79%57,339
Jan 27, 202634.0734.9634.0534.9334.931.46%50,344
Jan 26, 202635.0435.5634.2134.4334.430.99%119,697
Jan 23, 202633.5634.1433.4234.0934.092.38%65,333
Jan 22, 202632.7533.6532.7233.3033.301.78%45,632
Jan 21, 202632.7933.1432.3032.7232.722.15%28,776
Jan 20, 202631.5632.5131.5032.0332.032.07%68,529
Jan 16, 202631.2131.4831.0531.3831.38-2.46%47,125
Jan 15, 202632.0632.2831.8132.1732.170.19%79,457
Jan 14, 202631.6432.7231.3632.1132.111.78%56,787
Jan 13, 202631.8531.8531.3431.5531.55-0.89%75,130
Jan 12, 202631.1932.1131.1231.8331.834.73%122,409
Jan 9, 202629.8930.4429.8930.4030.392.89%22,098
Jan 8, 202629.3129.6929.3129.5429.54-2.37%24,816
Jan 7, 202630.4130.4130.0030.2630.26-1.00%32,042
Jan 6, 202629.9830.6329.9830.5630.564.03%47,568
Jan 5, 202629.0529.6128.9429.3829.383.27%60,400
Jan 2, 202628.3828.4528.1028.4528.452.42%17,394
Dec 31, 202527.8927.8927.6427.7827.78-0.80%15,723
Dec 30, 202528.1328.1327.9028.0028.001.78%34,314
Dec 29, 202527.8427.8627.4427.5127.46-4.30%19,049
Dec 26, 202528.5328.8228.3728.7528.692.08%27,039
Dec 24, 202527.9328.2227.9328.1628.111.05%4,706
Dec 23, 202527.7927.9727.5727.8727.821.22%26,633
Dec 22, 202527.1028.0027.1027.5327.483.07%144,872
Dec 19, 202526.7126.9726.6426.7126.661.02%9,302
Dec 18, 202526.1826.5426.1826.4426.390.78%9,538
Dec 17, 202526.4026.5126.1126.2426.192.10%11,121
Dec 16, 202525.8325.8825.6825.7025.65-0.91%4,849
Dec 15, 202526.2026.2025.8625.9325.89-0.46%9,446
Dec 12, 202526.5726.5725.7826.0526.01-1.03%9,989
Dec 11, 202526.0126.7025.9026.3226.281.06%14,420
Dec 10, 202525.9026.0525.6526.0526.001.54%9,859
Dec 9, 202525.4026.0325.3925.6525.61-0.70%14,259
Dec 8, 202526.0226.0225.7625.8325.79-0.26%19,446
Dec 5, 202526.0126.5025.8125.9025.851.67%36,422
Dec 4, 202525.3326.0125.2925.4825.43-0.14%74,651
Dec 3, 202525.3825.5125.2025.5125.461.27%16,425
Dec 2, 202525.4525.4525.0525.1925.14-0.94%9,575
Dec 1, 202525.5025.5625.3725.4325.380.91%7,245
Nov 28, 202525.0825.2725.0825.2025.152.26%1,641
Nov 26, 202524.4725.1724.4724.6424.601.88%14,686
Nov 25, 202523.9524.2323.9524.1924.151.49%1,373
Nov 24, 202523.5123.8423.5123.8423.791.88%7,711
Nov 21, 202523.5023.5022.8723.4023.35-1.65%6,270
Nov 20, 202524.7824.7823.7323.7923.74-3.25%6,293
Nov 19, 202524.6124.8324.4024.5924.542.34%8,668
Nov 18, 202523.9824.1823.8624.0323.98-1.74%9,478
Nov 17, 202524.7124.8024.3124.4524.41-9,077
Nov 14, 202524.1424.5923.9324.4524.41-0.63%7,314
Nov 13, 202524.9425.0624.5024.6024.560.65%9,097
Nov 12, 202524.3724.5424.2724.4524.400.39%4,972
Nov 11, 202524.2924.4624.2624.3524.31-0.16%41,963
Nov 10, 202524.1224.3924.1024.3924.352.60%7,325
Nov 7, 202523.2623.8323.2623.7723.732.40%5,139
Nov 6, 202523.4823.4823.1523.2123.170.06%3,712
Nov 5, 202522.8923.2122.8923.2023.162.27%9,470
Nov 4, 202523.0023.0022.6322.6922.64-4.00%17,728
Nov 3, 202523.9723.9723.6323.6323.59-2.96%15,682
Oct 31, 202524.3824.4524.3424.3524.31-1.74%3,656
Oct 30, 202524.6224.9124.6124.7824.740.48%12,059
Oct 29, 202524.7124.9424.6624.6624.622.29%4,736
Oct 28, 202524.0024.1923.6024.1124.07-0.37%8,954
Oct 27, 202524.5924.5924.1224.2024.16-1.58%18,723
Oct 24, 202524.4924.7924.4424.5924.541.17%16,008
Oct 23, 202524.0724.4124.0724.3124.262.95%5,655
Oct 22, 202523.5623.7223.3923.6123.57-0.82%11,656
Oct 21, 202524.3324.3323.6923.8023.76-4.31%24,800
Oct 20, 202524.7524.9424.5724.8724.831.90%8,679
Oct 17, 202524.7424.7924.3424.4124.37-3.17%18,933
Oct 16, 202525.5025.6325.0025.2125.16-1.81%25,717
Oct 15, 202525.9525.9525.5125.6825.63-0.62%13,895
Oct 14, 202525.5126.0925.0825.8425.79-2.02%31,260
Oct 13, 202525.9027.1125.7926.3726.329.68%47,782