Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.36
-0.02 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
24.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3624.3924.3124.3624.36-0.06%22,497
Dec 4, 202524.3624.3824.3524.3724.37-0.08%10,562
Dec 3, 202524.4124.4124.3724.3924.39-19,634
Dec 2, 202524.3424.3924.3424.3924.39-0.04%26,985
Dec 1, 202524.5324.5324.3624.4024.40-0.20%25,630
Nov 28, 202524.4124.5524.4124.4524.45-0.24%21,309
Nov 26, 202524.4724.5224.4724.5124.430.06%6,154
Nov 25, 202524.4624.5224.4624.5024.410.18%17,868
Nov 24, 202524.5024.5024.3824.4524.370.12%24,431
Nov 21, 202524.4424.4424.3924.4224.340.23%24,522
Nov 20, 202524.3724.4024.3524.3724.280.08%26,741
Nov 19, 202524.3424.3724.3424.3524.260.02%34,587
Nov 18, 202524.4624.4624.2924.3424.260.01%46,771
Nov 17, 202524.3424.3524.3224.3424.26-0.03%40,432
Nov 14, 202524.4224.4224.3524.3524.26-0.08%11,663
Nov 13, 202524.3724.4224.3624.3724.28-0.20%27,606
Nov 12, 202524.4124.4224.3824.4224.33-0.08%31,127
Nov 11, 202524.4024.4424.4024.4424.350.27%11,632
Nov 10, 202524.3524.4024.3424.3724.29-0.04%42,083
Nov 7, 202524.3624.4024.3424.3824.300.04%42,357
Nov 6, 202524.4324.4324.3224.3724.290.12%22,779
Nov 5, 202524.3524.3724.3224.3424.26-0.12%12,834
Nov 4, 202524.3224.4124.3224.3724.290.06%18,162
Nov 3, 202524.3824.3824.3324.3624.27-0.47%20,493
Oct 31, 202524.5424.5424.4624.4724.30-0.13%38,569
Oct 30, 202524.5224.5824.4524.5024.33-0.03%65,711
Oct 29, 202524.5724.6324.5124.5124.34-0.36%23,027
Oct 28, 202524.6424.6424.5624.6024.42-0.02%22,226
Oct 27, 202524.5624.6324.5224.6024.430.24%29,897
Oct 24, 202524.5324.5824.4824.5424.370.08%18,324
Oct 23, 202524.5324.5724.5024.5224.35-0.06%7,092
Oct 22, 202524.5724.5724.5124.5424.36-0.14%22,915
Oct 21, 202524.5524.5824.5424.5724.400.18%38,853
Oct 20, 202524.4824.5524.4824.5324.350.06%14,622
Oct 17, 202524.4824.5124.4824.5124.34-0.08%6,077
Oct 16, 202524.4624.5324.4424.5324.360.18%39,087
Oct 15, 202524.5324.5424.4824.4924.320.10%38,563
Oct 14, 202524.4524.4724.3924.4624.290.12%10,815
Oct 13, 202524.3724.4324.3524.4324.260.21%14,428
Oct 10, 202524.3624.6724.3224.3824.210.19%218,537
Oct 9, 202524.4224.4224.3224.3324.16-0.32%20,627
Oct 8, 202524.3324.4524.3324.4124.240.02%14,764
Oct 7, 202524.3924.4324.3824.4124.240.04%13,116
Oct 6, 202524.3824.4224.3824.4024.23-0.06%31,956
Oct 3, 202524.4524.4524.4024.4124.24-0.12%14,366
Oct 2, 202524.4024.4724.3824.4424.270.14%31,749
Oct 1, 202524.4124.4224.3924.4124.24-0.10%16,894
Sep 30, 202524.4424.4924.4224.4324.18-0.12%17,103
Sep 29, 202524.4924.4924.4224.4624.210.12%8,620
Sep 26, 202524.4124.4524.4124.4324.18-20,437
Sep 25, 202524.3924.4324.3924.4324.18-0.07%15,341
Sep 24, 202524.4524.5324.4324.4524.19-0.24%7,077
Sep 23, 202524.6024.6024.4824.5124.250.06%9,598
Sep 22, 202524.4724.5224.4624.4924.24-0.18%13,953
Sep 19, 202524.5124.5724.4824.5424.280.04%42,608
Sep 18, 202524.5024.5624.4924.5324.27-21,693
Sep 17, 202524.5724.6324.5324.5324.27-0.18%37,188
Sep 16, 202524.5724.5824.5324.5724.320.04%8,489
Sep 15, 202524.5524.6024.5324.5624.310.16%28,594
Sep 12, 202524.5124.5424.4724.5224.27-0.10%7,291
Sep 11, 202524.5124.6324.5124.5524.290.14%27,478
Sep 10, 202524.4824.5624.4524.5124.260.25%22,745
Sep 9, 202524.4724.5324.4424.4524.20-0.05%16,030
Sep 8, 202524.4624.4924.4424.4624.210.09%13,885
Sep 5, 202524.4224.4624.4224.4424.190.41%26,421
Sep 4, 202524.3024.3924.3024.3424.090.24%16,357
Sep 3, 202524.2824.3024.2624.2824.030.05%19,009
Sep 2, 202524.2024.3724.2024.2724.02-0.41%21,194
Aug 29, 202524.3524.4024.3524.3724.03-0.16%47,038
Aug 28, 202524.3324.4424.3324.4124.070.21%145,313
Aug 27, 202524.3224.3824.2924.3624.020.06%29,089
Aug 26, 202524.3324.3724.3324.3524.010.02%14,667
Aug 25, 202524.3324.3824.3324.3424.00-0.10%13,208
Aug 22, 202524.3024.3824.3024.3724.030.45%17,043
Aug 21, 202524.2524.2624.2324.2623.92-0.21%6,667
Aug 20, 202524.2924.3224.2624.3123.970.04%28,574
Aug 19, 202524.3624.3624.2524.3023.96-0.01%17,115
Aug 18, 202524.2724.3024.2424.3023.960.03%15,520
Aug 15, 202524.3024.3024.2624.2923.95-0.08%17,127
Aug 14, 202524.3124.3224.2824.3123.97-0.12%10,541
Aug 13, 202524.3324.3724.3224.3424.000.27%9,134
Aug 12, 202524.2424.2924.2324.2823.940.02%17,239
Aug 11, 202524.2724.2924.2524.2723.930.08%10,598
Aug 8, 202524.2324.2524.2224.2523.91-0.12%12,440
Aug 7, 202524.2624.3024.1924.2823.94-15,305
Aug 6, 202524.2824.3124.1724.2823.94-22,357
Aug 5, 202524.2524.2824.2524.2823.94-0.04%15,499
Aug 4, 202524.2624.2924.2424.2923.950.24%12,620
Aug 1, 202524.1924.2324.1924.2323.890.12%6,996
Jul 31, 202524.2024.2624.1924.2023.78-0.08%20,583
Jul 30, 202524.1724.2524.1724.2223.80-0.12%16,278
Jul 29, 202524.1824.2624.1824.2523.830.37%32,801
Jul 28, 202524.1624.1724.1224.1623.74-0.10%24,848
Jul 25, 202524.1524.2024.1424.1823.760.10%9,418
Jul 24, 202524.1024.1724.0824.1623.740.05%37,236
Jul 23, 202524.1524.1624.1324.1523.73-0.17%10,635
Jul 22, 202524.1924.2024.1424.1923.770.18%24,383
Jul 21, 202524.1324.1724.1324.1523.720.24%35,985
Jul 18, 202524.0524.1124.0524.0923.670.14%5,074
Jul 17, 202524.0524.1024.0324.0623.640.03%14,359