Skip to main content
VanEck Green Bond ETF (GRNB)
NYSEARCA: GRNB · Real-Time Price · USD
24.13
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GRNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1124.1424.1024.1324.13-19,367
Apr 27, 202624.1424.1624.1124.1324.13-0.10%15,108
Apr 24, 202624.1524.1724.1224.1624.160.10%34,182
Apr 23, 202624.1824.1924.1024.1324.13-0.14%21,082
Apr 22, 202624.1524.1924.1224.1724.170.02%11,050
Apr 21, 202624.1924.1924.1424.1624.16-0.17%26,312
Apr 20, 202624.2124.2124.1924.2024.20-0.06%16,135
Apr 17, 202624.2724.2724.2124.2224.220.37%11,454
Apr 16, 202624.2024.2024.1224.1324.13-0.15%15,918
Apr 15, 202624.1424.2724.1024.1624.160.01%31,972
Apr 14, 202624.1224.1724.1124.1624.160.29%17,961
Apr 13, 202624.0524.1024.0524.0924.090.16%22,181
Apr 10, 202624.0524.0724.0524.0524.050.04%43,145
Apr 9, 202624.0224.1224.0224.0424.040.06%17,252
Apr 8, 202624.0624.0624.0224.0324.030.43%26,635
Apr 7, 202623.9123.9323.8423.9323.930.10%23,847
Apr 6, 202623.9223.9523.8923.9023.90-0.04%22,044
Apr 2, 202623.8723.9423.8723.9123.910.15%18,392
Apr 1, 202623.8523.9423.8523.8823.88-0.35%33,032
Mar 31, 202623.9323.9923.9123.9623.860.37%19,334
Mar 30, 202623.8523.9223.8523.8723.770.29%22,680
Mar 27, 202623.8023.8323.7823.8023.70-0.19%41,942
Mar 26, 202623.9323.9723.8323.8523.75-0.73%53,798
Mar 25, 202623.9924.0223.9624.0223.920.49%29,089
Mar 24, 202623.9423.9423.8823.9023.80-0.30%35,300
Mar 23, 202623.9324.0023.9223.9823.880.52%27,131
Mar 20, 202624.0024.0023.8523.8523.75-0.88%81,595
Mar 19, 202623.9924.0823.9624.0623.960.11%30,021
Mar 18, 202624.1424.1424.0424.0423.94-0.39%25,243
Mar 17, 202624.1224.1324.1124.1324.030.23%9,722
Mar 16, 202624.0724.1024.0624.0823.980.23%11,196
Mar 13, 202624.0924.0924.0224.0223.92-0.17%12,645
Mar 12, 202624.1124.1124.0424.0623.96-0.33%20,152
Mar 11, 202624.1724.1724.1224.1424.04-0.27%17,100
Mar 10, 202624.2424.2624.1824.2124.11-0.23%14,023
Mar 9, 202624.1524.3024.1524.2624.160.14%23,940
Mar 6, 202624.1724.2624.1724.2324.13-0.14%38,981
Mar 5, 202624.2524.3124.2524.2624.16-0.24%19,397
Mar 4, 202624.3024.3624.3024.3224.22-0.01%33,294
Mar 3, 202624.2624.3424.2324.3224.22-0.09%25,389
Mar 2, 202624.3924.4124.3124.3424.24-0.60%21,943
Feb 27, 202624.4724.5024.4724.4924.310.12%33,211
Feb 26, 202624.4624.4824.4524.4624.28-0.02%29,864
Feb 25, 202624.4524.4824.4524.4724.29-0.06%14,943
Feb 24, 202624.4824.4924.4424.4824.300.06%141,870
Feb 23, 202624.4324.4824.4324.4724.290.08%24,154
Feb 20, 202624.4124.4624.4124.4524.27-0.06%31,854
Feb 19, 202624.4224.4824.4124.4624.280.04%38,714
Feb 18, 202624.4324.4524.4124.4524.270.03%19,419
Feb 17, 202624.4224.4624.4224.4424.260.01%19,771
Feb 13, 202624.4124.4524.4124.4424.260.25%26,472
Feb 12, 202624.3224.3824.3224.3824.200.27%20,299
Feb 11, 202624.3124.3524.3024.3224.14-0.27%25,469
Feb 10, 202624.3524.4024.3524.3824.200.33%43,497
Feb 9, 202624.3024.3424.2824.3024.12-0.10%39,773
Feb 6, 202624.3324.3324.3024.3324.15-0.02%45,912
Feb 5, 202624.2924.3424.2924.3324.150.23%30,171
Feb 4, 202624.3224.3224.2824.2824.10-0.14%21,223
Feb 3, 202624.3024.3324.2724.3124.13-0.04%46,581
Feb 2, 202624.3324.3324.2924.3224.14-0.37%55,549
Jan 30, 202624.4224.4324.3924.4124.14-0.02%65,584
Jan 29, 202624.3924.4224.3624.4224.15-19,299
Jan 28, 202624.4024.4224.4024.4224.150.02%33,417
Jan 27, 202624.4224.4324.4024.4124.14-0.06%12,298
Jan 26, 202624.4524.4524.4124.4324.160.10%20,307
Jan 23, 202624.3724.4124.3724.4024.130.10%22,905
Jan 22, 202624.3824.4024.3424.3824.110.02%20,161
Jan 21, 202624.3424.3824.3324.3724.100.21%46,171
Jan 20, 202624.3424.3524.3024.3224.05-0.23%52,525
Jan 16, 202624.4124.4124.3624.3824.11-0.10%17,694
Jan 15, 202624.4124.4124.4024.4024.13-0.02%13,359
Jan 14, 202624.3924.4424.3624.4124.140.20%27,487
Jan 13, 202624.3524.3824.3324.3624.090.03%13,005
Jan 12, 202624.3624.3724.3424.3524.08-0.04%14,648
Jan 9, 202624.3924.3924.3324.3624.09-12,607
Jan 8, 202624.3724.3724.3324.3624.09-0.08%60,080
Jan 7, 202624.3924.4124.3524.3824.11-76,434
Jan 6, 202624.3824.3824.3324.3824.110.15%26,665
Jan 5, 202624.3824.3824.3024.3424.080.01%10,581
Jan 2, 202624.3424.3624.3224.3424.070.02%70,157
Dec 31, 202524.3724.3824.3024.3424.07-0.21%19,897
Dec 30, 202524.3424.4124.3424.3924.120.04%24,772
Dec 29, 202524.3824.3824.3524.3824.11-0.29%20,656
Dec 26, 202524.4624.4624.4324.4524.090.05%10,612
Dec 24, 202524.4624.4624.4124.4324.080.11%14,918
Dec 23, 202524.3824.4324.3524.4124.050.02%12,475
Dec 22, 202524.3824.4224.3624.4024.040.06%35,635
Dec 19, 202524.3924.4224.3924.3924.03-0.14%33,558
Dec 18, 202524.4524.4524.3824.4224.060.18%30,397
Dec 17, 202524.3724.4124.3524.3724.02-0.15%12,024
Dec 16, 202524.3424.5724.3424.4124.050.25%50,397
Dec 15, 202524.3624.4024.3124.3524.00-0.08%29,679
Dec 12, 202524.3524.3924.3524.3724.02-0.16%17,835
Dec 11, 202524.4224.4224.3724.4124.050.12%22,239
Dec 10, 202524.2924.4024.2924.3824.030.16%25,815
Dec 9, 202524.3424.3624.3024.3423.990.06%31,158
Dec 8, 202524.3924.3924.3024.3323.97-0.12%8,673
Dec 5, 202524.3624.3924.3124.3624.00-0.06%22,497
Dec 4, 202524.3624.3824.3524.3724.02-0.08%10,562
Dec 3, 202524.4124.4124.3724.3924.03-19,636