Global X Rare Earth & Critical Materials ETF (EART) - Historical data, historical prices

United States

opens in 1h 27m

31.72280 USD

0.4822

1.50%

Last update May 18, 3:52 PM EDT

Pre-market

Day range

31.72280

31.57000

32.39000

Previous close

32.20500

Open

32.39000

Access this ETF data via API

Global X Rare Earth & Critical Materials ETF

31.72

0.48

1.50%

Date	Open	High	Low	Close	% Change	Volume
May 18, 2026	32.39	32.39	31.57	31.72	-2.06%	16442
May 15, 2026	32.46	32.46	32.01	32.21	-0.79%	25400
May 14, 2026	34.60	34.60	33.72	33.85	-2.16%	58300
May 13, 2026	34.90	35.25	34.78	35.06	0.47%	17500
May 12, 2026	34.32	34.54	33.76	34.48	0.45%	19400
May 11, 2026	34.67	35.06	34.67	34.87	0.58%	45700
May 08, 2026	34.29	34.39	33.97	34.26	-0.09%	13300
May 07, 2026	34.90	35.00	33.76	33.97	-2.66%	30200
May 06, 2026	33.86	34.25	33.79	34.22	1.06%	12400
May 05, 2026	32.46	32.53	32.22	32.44	-0.08%	15300
May 04, 2026	32.32	32.38	31.30	31.80	-1.62%	20000
May 01, 2026	32.44	32.56	32.24	32.40	-0.12%	26000
Apr 30, 2026	32.08	32.46	32.00	32.41	1.01%	9100
Apr 29, 2026	31.70	31.74	31.44	31.54	-0.50%	8100
Apr 28, 2026	31.62	31.62	31.10	31.24	-1.22%	7300
Apr 27, 2026	32.10	32.14	31.79	32.02	-0.25%	13700
Apr 24, 2026	32.25	32.35	32.04	32.10	-0.47%	7500
Apr 23, 2026	32.57	32.79	31.84	32.06	-1.57%	15400
Apr 22, 2026	33.20	33.41	33.07	33.30	0.30%	12300
Apr 21, 2026	33.43	33.43	32.53	32.53	-2.69%	11800
Apr 20, 2026	33.37	33.70	33.33	33.56	0.55%	13500

Access /time_series data via our API — starting from the Basic plan and above.

Global X Rare Earth & Critical Materials ETF