Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.23
-0.04 (-0.14%)
At close: Mar 6, 2026, 4:00 PM EST
24.23
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.1724.2424.1724.23--0.12%22,094
Mar 5, 202624.2524.3124.2524.2624.26-0.24%19,397
Mar 4, 202624.3024.3624.3024.3224.32-0.01%33,294
Mar 3, 202624.2624.3424.2324.3224.32-0.09%25,389
Mar 2, 202624.3924.4124.3124.3424.34-0.60%21,943
Feb 27, 202624.4724.5024.4724.4924.410.12%33,211
Feb 26, 202624.4624.4824.4524.4624.38-0.02%29,864
Feb 25, 202624.4524.4824.4524.4724.39-0.06%14,943
Feb 24, 202624.4824.4924.4424.4824.400.06%141,870
Feb 23, 202624.4324.4824.4324.4724.390.08%24,154
Feb 20, 202624.4124.4624.4124.4524.37-0.06%31,854
Feb 19, 202624.4224.4824.4124.4624.380.04%38,714
Feb 18, 202624.4324.4524.4124.4524.370.03%19,419
Feb 17, 202624.4224.4624.4224.4424.360.01%19,771
Feb 13, 202624.4124.4524.4124.4424.360.25%26,472
Feb 12, 202624.3224.3824.3224.3824.300.27%20,299
Feb 11, 202624.3124.3524.3024.3224.24-0.27%25,469
Feb 10, 202624.3524.4024.3524.3824.300.33%43,497
Feb 9, 202624.3024.3424.2824.3024.22-0.10%39,773
Feb 6, 202624.3324.3324.3024.3324.25-0.02%45,912
Feb 5, 202624.2924.3424.2924.3324.250.23%30,171
Feb 4, 202624.3224.3224.2824.2824.20-0.14%21,223
Feb 3, 202624.3024.3324.2724.3124.23-0.04%46,581
Feb 2, 202624.3324.3324.2924.3224.24-0.37%55,549
Jan 30, 202624.4224.4324.3924.4124.24-0.02%65,584
Jan 29, 202624.3924.4224.3624.4224.25-19,299
Jan 28, 202624.4024.4224.4024.4224.250.02%33,417
Jan 27, 202624.4224.4324.4024.4124.24-0.06%12,298
Jan 26, 202624.4524.4524.4124.4324.260.10%20,307
Jan 23, 202624.3724.4124.3724.4024.230.10%22,905
Jan 22, 202624.3824.4024.3424.3824.210.02%20,161
Jan 21, 202624.3424.3824.3324.3724.200.21%46,171
Jan 20, 202624.3424.3524.3024.3224.15-0.23%52,525
Jan 16, 202624.4124.4124.3624.3824.21-0.10%17,694
Jan 15, 202624.4124.4124.4024.4024.23-0.02%13,359
Jan 14, 202624.3924.4424.3624.4124.240.20%27,487
Jan 13, 202624.3524.3824.3324.3624.190.03%13,005
Jan 12, 202624.3624.3724.3424.3524.18-0.04%14,648
Jan 9, 202624.3924.3924.3324.3624.19-12,607
Jan 8, 202624.3724.3724.3324.3624.19-0.08%60,080
Jan 7, 202624.3924.4124.3524.3824.21-76,434
Jan 6, 202624.3824.3824.3324.3824.210.15%26,665
Jan 5, 202624.3824.3824.3024.3424.180.01%10,581
Jan 2, 202624.3424.3624.3224.3424.170.02%70,157
Dec 31, 202524.3724.3824.3024.3424.17-0.21%19,897
Dec 30, 202524.3424.4124.3424.3924.220.04%24,772
Dec 29, 202524.3824.3824.3524.3824.21-0.29%20,656
Dec 26, 202524.4624.4624.4324.4524.190.05%10,612
Dec 24, 202524.4624.4624.4124.4324.180.11%14,918
Dec 23, 202524.3824.4324.3524.4124.150.02%12,475
Dec 22, 202524.3824.4224.3624.4024.140.06%35,635
Dec 19, 202524.3924.4224.3924.3924.13-0.14%33,558
Dec 18, 202524.4524.4524.3824.4224.160.18%30,397
Dec 17, 202524.3724.4124.3524.3724.12-0.15%12,024
Dec 16, 202524.3424.5724.3424.4124.150.25%50,397
Dec 15, 202524.3624.4024.3124.3524.09-0.08%29,679
Dec 12, 202524.3524.3924.3524.3724.11-0.16%17,835
Dec 11, 202524.4224.4224.3724.4124.150.12%22,239
Dec 10, 202524.2924.4024.2924.3824.120.16%25,815
Dec 9, 202524.3424.3624.3024.3424.080.06%31,158
Dec 8, 202524.3924.3924.3024.3324.07-0.12%8,673
Dec 5, 202524.3624.3924.3124.3624.10-0.06%22,497
Dec 4, 202524.3624.3824.3524.3724.11-0.08%10,562
Dec 3, 202524.4124.4124.3724.3924.13-19,636
Dec 2, 202524.3424.3924.3424.3924.13-0.04%26,985
Dec 1, 202524.5324.5324.3624.4024.14-0.20%25,630
Nov 28, 202524.4124.5524.4124.4524.19-0.24%21,311
Nov 26, 202524.4724.5224.4724.5124.170.06%6,154
Nov 25, 202524.4624.5224.4624.5024.160.18%17,868
Nov 24, 202524.5024.5024.3824.4524.110.12%24,431
Nov 21, 202524.4424.4424.3924.4224.080.23%24,522
Nov 20, 202524.3724.4024.3524.3724.030.08%26,741
Nov 19, 202524.3424.3724.3424.3524.010.02%34,587
Nov 18, 202524.4624.4624.2924.3424.000.01%46,771
Nov 17, 202524.3424.3524.3224.3424.00-0.03%40,432
Nov 14, 202524.4224.4224.3524.3524.01-0.08%11,663
Nov 13, 202524.3724.4224.3624.3724.03-0.20%27,606
Nov 12, 202524.4124.4224.3824.4224.08-0.08%31,127
Nov 11, 202524.4024.4424.4024.4424.100.27%11,632
Nov 10, 202524.3524.4024.3424.3724.03-0.04%42,083
Nov 7, 202524.3624.4024.3424.3824.040.04%42,357
Nov 6, 202524.4324.4324.3224.3724.030.12%22,779
Nov 5, 202524.3524.3724.3224.3424.00-0.12%12,834
Nov 4, 202524.3224.4124.3224.3724.030.06%18,162
Nov 3, 202524.3824.3824.3324.3624.02-0.47%20,493
Oct 31, 202524.5424.5424.4624.4724.04-0.13%38,569
Oct 30, 202524.5224.5824.4524.5024.07-0.03%65,711
Oct 29, 202524.5724.6324.5124.5124.08-0.36%23,027
Oct 28, 202524.6424.6424.5624.6024.17-0.02%22,226
Oct 27, 202524.5624.6324.5224.6024.170.24%29,897
Oct 24, 202524.5324.5824.4824.5424.110.08%18,324
Oct 23, 202524.5324.5724.5024.5224.09-0.06%7,092
Oct 22, 202524.5724.5724.5124.5424.11-0.14%22,915
Oct 21, 202524.5524.5824.5424.5724.140.18%38,853
Oct 20, 202524.4824.5524.4824.5324.100.06%14,622
Oct 17, 202524.4824.5124.4824.5124.08-0.08%6,077
Oct 16, 202524.4624.5324.4424.5324.100.18%39,087
Oct 15, 202524.5324.5424.4824.4924.060.10%38,563
Oct 14, 202524.4524.4724.3924.4624.040.12%10,815
Oct 13, 202524.3724.4324.3524.4324.010.21%14,428