VanEck Green Metals ETF (GMET)

GMET
🏛️ 美国 →
30.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 28.35 28.37 28.25 28.32 0.0M
2022-12-29 28.65 28.77 28.64 28.66 0.0M
2022-12-28 28.83 28.83 28.41 28.41 0.0M
2022-12-27 29.01 29.10 28.82 28.86 0.0M
2022-12-23 28.38 28.61 28.38 28.61 0.0M
2022-12-22 28.17 28.28 28.06 28.28 0.0M
2022-12-21 28.79 29.25 28.67 29.11 0.0M
2022-12-20 28.86 28.86 28.71 28.72 0.0M
2022-12-19 29.19 29.19 28.44 28.54 0.0M
2022-12-16 29.44 29.53 29.32 29.53 0.0M
2022-12-15 30.35 30.35 29.59 29.70 0.0M
2022-12-14 30.57 30.89 30.47 30.71 0.0M
2022-12-13 31.50 31.50 30.93 30.93 0.0M
2022-12-12 30.50 30.52 30.28 30.52 0.0M
2022-12-09 31.06 31.06 30.73 30.77 0.0M
2022-12-08 31.23 31.28 31.10 31.11 0.0M
2022-12-07 30.95 30.95 30.95 30.95 0.0M
2022-12-06 31.01 31.01 30.73 30.73 0.0M
2022-12-05 31.47 31.47 30.76 30.85 0.0M
2022-12-02 31.13 31.77 31.12 31.75 0.0M
2022-12-01 31.65 31.65 31.06 31.40 0.0M
2022-11-30 31.00 31.60 30.93 31.60 0.0M
2022-11-29 29.83 30.25 29.83 30.25 0.0M
2022-11-28 29.59 29.76 29.14 29.20 0.0M
2022-11-25 30.06 30.06 29.64 29.83 0.0M
2022-11-23 30.19 30.47 30.19 30.47 0.0M
2022-11-22 29.65 30.10 29.65 30.10 0.0M
2022-11-21 29.34 29.50 29.01 29.50 0.0M
2022-11-18 29.86 29.86 29.45 29.57 0.0M
2022-11-17 29.65 29.80 29.51 29.80 0.0M
2022-11-16 30.68 30.68 30.42 30.42 0.0M
2022-11-15 31.10 31.23 31.09 31.14 0.0M
2022-11-14 31.21 31.36 31.15 31.15 0.0M
2022-11-11 31.63 32.10 31.59 31.86 0.0M
2022-11-10 30.34 30.89 30.13 30.89 0.0M
2022-11-09 30.00 30.00 29.17 29.17 0.0M
2022-11-08 29.84 30.34 29.84 30.25 0.0M
2022-11-07 29.80 29.80 29.58 29.58 0.0M
2022-11-04 29.22 29.87 29.16 29.80 0.0M
2022-11-03 26.65 27.41 26.65 27.20 0.0M
2022-11-02 27.97 27.97 27.12 27.12 0.0M
2022-11-01 28.05 28.05 27.79 27.84 0.0M
2022-10-31 26.66 26.86 26.66 26.74 0.0M
2022-10-28 26.83 27.07 26.83 27.06 0.0M
2022-10-27 27.96 27.96 27.61 27.76 0.0M
2022-10-26 28.04 28.42 28.04 28.25 0.0M
2022-10-25 26.89 27.34 26.89 27.34 0.0M
2022-10-24 26.89 26.89 26.66 26.80 0.0M
2022-10-21 26.65 27.54 26.64 27.54 0.0M
2022-10-20 26.19 26.79 26.19 26.22 0.0M
2022-10-19 26.25 26.44 26.14 26.24 0.0M
2022-10-18 26.98 26.98 26.47 26.51 0.0M
2022-10-17 26.70 26.89 26.70 26.70 0.0M
2022-10-14 26.95 26.95 25.90 25.94 0.0M
2022-10-13 25.82 26.94 25.71 26.94 0.0M
2022-10-12 26.28 26.33 26.18 26.33 0.0M
2022-10-11 26.76 26.80 26.51 26.55 0.0M
2022-10-10 26.86 27.03 26.42 26.62 0.0M
2022-10-07 27.22 27.28 26.95 27.06 0.0M
2022-10-06 27.82 27.84 27.71 27.83 0.0M
2022-10-05 27.97 28.25 27.73 28.20 0.0M
2022-10-04 28.12 28.66 27.67 28.47 0.0M
2022-10-03 26.66 27.36 26.66 27.29 0.0M
2022-09-30 26.28 26.69 26.24 26.25 0.0M
2022-09-29 26.76 26.78 26.44 26.68 0.0M
2022-09-28 25.80 26.72 25.80 26.69 0.0M
2022-09-27 26.23 26.44 25.97 26.04 0.0M
2022-09-26 26.10 26.10 25.72 25.84 0.0M
2022-09-23 26.90 26.90 26.17 26.34 0.0M
2022-09-22 28.34 28.34 27.97 27.97 0.0M
2022-09-21 28.23 28.23 28.23 28.23 0.0M
2022-09-20 28.65 28.65 28.32 28.46 0.0M
2022-09-19 27.93 28.79 27.93 28.79 0.0M
2022-09-16 28.12 28.28 27.90 28.21 0.0M
2022-09-15 28.97 29.10 28.65 28.65 0.0M
2022-09-14 29.63 29.63 29.51 29.55 0.0M
2022-09-13 29.89 29.98 29.48 29.48 0.0M
2022-09-12 30.58 30.58 30.15 30.51 0.0M
2022-09-09 29.58 30.17 29.58 30.17 0.0M
2022-09-08 28.25 28.87 28.25 28.87 0.0M
2022-09-07 27.79 28.43 27.78 28.43 0.0M
2022-09-06 28.23 28.23 27.98 28.08 0.0M
2022-09-02 27.85 27.88 27.36 27.43 0.0M
2022-09-01 27.72 27.88 27.10 27.31 0.0M
2022-08-31 28.39 28.52 28.29 28.29 0.0M
2022-08-30 29.34 29.34 28.61 28.61 0.0M
2022-08-29 29.65 29.96 29.65 29.70 0.0M
2022-08-26 30.82 30.82 30.06 30.06 0.0M
2022-08-25 30.45 30.53 30.32 30.53 0.0M
2022-08-24 29.76 30.09 29.76 30.09 0.0M
2022-08-23 29.62 30.39 29.62 30.39 0.0M
2022-08-22 29.31 29.36 29.30 29.31 0.0M
2022-08-19 29.62 29.62 29.12 29.18 0.0M
2022-08-18 30.00 30.20 29.90 30.03 0.0M
2022-08-17 30.09 30.28 29.80 29.93 0.0M
2022-08-16 30.45 30.64 30.38 30.61 0.0M
2022-08-15 30.17 30.54 30.17 30.32 0.0M
2022-08-12 30.19 30.81 30.19 30.81 0.0M
2022-08-11 30.59 30.84 30.50 30.50 0.0M
2022-08-10 29.89 30.40 29.78 30.38 0.0M
2022-08-09 29.60 29.60 29.45 29.50 0.0M
2022-08-08 29.47 29.78 29.47 29.58 0.0M
2022-08-05 28.11 28.91 28.11 28.90 0.0M
2022-08-04 28.10 28.39 28.10 28.31 0.0M
2022-08-03 28.28 28.28 27.89 28.03 0.0M
2022-08-02 28.41 28.41 28.14 28.17 0.0M
2022-08-01 29.24 29.24 28.93 28.93 0.0M
2022-07-29 28.54 29.30 28.50 29.21 0.0M
2022-07-28 28.46 28.54 28.19 28.36 0.0M
2022-07-27 27.70 28.37 27.69 28.37 0.0M
2022-07-26 27.81 27.95 27.44 27.44 0.0M
2022-07-25 27.65 27.66 27.49 27.65 0.0M
2022-07-22 27.76 27.85 27.25 27.31 0.0M
2022-07-21 27.11 27.56 27.11 27.56 0.0M
2022-07-20 27.73 27.85 27.55 27.55 0.0M
2022-07-19 27.33 27.70 27.33 27.68 0.0M
2022-07-18 27.30 27.50 27.16 27.16 0.0M
2022-07-15 26.30 26.64 26.25 26.64 0.0M
2022-07-14 26.48 26.61 26.26 26.53 0.0M
2022-07-13 26.77 27.34 26.77 27.13 0.0M
2022-07-12 27.08 27.27 26.99 26.99 0.0M
2022-07-11 27.82 27.82 27.60 27.61 0.0M
2022-07-08 29.00 29.17 28.84 28.98 0.0M
2022-07-07 28.70 29.09 28.70 29.09 0.0M
2022-07-06 28.05 28.10 27.65 28.10 0.0M
2022-07-05 28.33 28.33 27.87 28.07 0.0M
2022-07-01 29.00 29.18 28.65 29.18 0.0M
2022-06-30 29.04 29.48 29.04 29.37 0.0M
2022-06-29 30.41 30.41 29.56 29.62 0.0M
2022-06-28 30.78 31.13 30.49 30.49 0.0M
2022-06-27 30.36 30.68 30.36 30.55 0.0M
2022-06-24 29.57 29.95 29.57 29.95 0.0M
2022-06-23 29.69 29.69 28.83 28.98 0.0M
2022-06-22 30.33 30.33 29.80 29.80 0.0M
2022-06-21 31.18 31.32 31.08 31.14 0.0M
2022-06-17 31.23 31.29 30.68 31.20 0.0M
2022-06-16 30.83 30.83 30.45 30.60 0.0M
2022-06-15 31.65 32.01 31.24 31.76 0.0M
2022-06-14 31.58 31.58 31.11 31.27 0.0M
2022-06-13 32.13 32.13 31.27 31.40 0.1M
2022-06-10 32.90 32.90 32.46 32.68 0.0M
2022-06-09 33.57 33.58 33.12 33.12 0.0M
2022-06-08 34.63 34.65 34.27 34.32 0.0M
2022-06-07 34.32 34.90 34.24 34.86 0.0M
2022-06-06 34.51 34.62 34.31 34.59 0.0M
2022-06-03 34.00 34.00 33.67 33.76 0.0M
2022-06-02 33.34 34.31 33.34 34.31 0.0M
2022-06-01 32.91 32.91 32.34 32.59 0.0M
2022-05-31 33.82 33.86 33.29 33.40 0.0M
2022-05-27 33.21 33.75 33.12 33.75 0.0M
2022-05-26 32.33 33.11 32.33 33.11 0.0M
2022-05-25 32.15 32.35 31.86 32.26 0.0M
2022-05-24 32.31 32.61 32.31 32.46 0.0M
2022-05-23 32.84 32.98 32.78 32.82 0.0M
2022-05-20 32.41 32.57 31.55 32.00 0.0M
2022-05-19 31.40 32.19 31.40 31.99 0.0M
2022-05-18 31.50 31.50 30.74 30.82 0.0M
2022-05-17 31.49 31.74 31.46 31.74 0.0M
2022-05-16 29.91 30.39 29.91 30.18 0.0M
2022-05-13 29.00 29.93 29.00 29.93 0.0M
2022-05-12 29.00 29.26 28.63 29.06 0.0M
2022-05-11 29.96 30.64 29.70 29.70 0.0M
2022-05-10 30.09 30.09 29.00 29.37 0.0M
2022-05-09 30.19 30.25 29.25 29.41 0.0M
2022-05-06 31.01 31.17 30.45 30.88 0.0M
2022-05-05 32.39 32.39 31.10 31.37 0.0M
2022-05-04 31.70 32.59 31.47 32.43 0.0M
2022-05-03 31.27 31.84 31.27 31.75 0.0M
2022-05-02 31.30 31.30 30.75 31.16 0.0M
2022-04-29 32.02 32.47 31.62 31.62 0.0M
2022-04-28 31.50 31.51 30.77 31.51 0.0M
2022-04-27 30.74 31.22 30.74 31.13 0.0M
2022-04-26 30.42 30.42 29.43 29.61 0.0M
2022-04-25 30.44 30.77 30.06 30.70 0.0M
2022-04-22 33.04 33.04 31.86 31.98 0.0M
2022-04-21 35.01 35.02 33.50 33.50 0.0M
2022-04-20 35.70 35.91 35.24 35.49 0.0M
2022-04-19 36.05 36.48 36.05 36.47 0.0M
2022-04-18 36.09 36.40 35.80 36.20 0.0M
2022-04-14 36.64 36.64 36.10 36.10 0.0M
2022-04-13 35.80 36.43 35.80 36.43 0.0M
2022-04-12 35.88 36.07 35.55 35.58 0.0M
2022-04-11 36.12 36.12 35.61 35.73 0.0M
2022-04-08 36.76 36.97 36.66 36.73 0.0M
2022-04-07 36.30 36.76 36.07 36.62 0.0M
2022-04-06 36.71 36.71 36.27 36.35 0.0M
2022-04-05 38.24 38.38 37.00 37.05 0.0M
2022-04-04 38.09 38.44 38.00 38.39 0.0M
2022-04-01 37.48 38.21 37.41 37.79 0.0M
2022-03-31 37.41 37.59 37.25 37.25 0.0M
2022-03-30 37.39 38.04 37.39 37.65 0.0M
2022-03-29 36.73 37.19 36.47 37.19 0.0M
2022-03-28 37.09 37.09 36.73 36.82 0.0M
2022-03-25 37.65 37.94 37.65 37.73 0.0M
2022-03-24 37.69 38.19 37.65 38.08 0.0M
2022-03-23 37.33 37.83 37.22 37.49 0.0M
2022-03-22 37.35 37.55 37.31 37.50 0.0M
2022-03-21 36.68 37.25 36.68 37.06 0.0M
2022-03-18 35.86 36.52 35.64 36.52 0.0M
2022-03-17 35.38 35.97 35.38 35.95 0.0M
2022-03-16 34.94 35.69 34.84 35.63 0.0M
2022-03-15 33.41 33.75 33.23 33.70 0.0M
2022-03-14 35.05 35.05 34.00 34.00 0.0M
2022-03-11 36.40 36.40 35.95 35.95 0.0M
2022-03-10 36.14 36.40 35.99 36.40 0.0M
2022-03-09 35.35 35.88 35.08 35.66 0.0M
2022-03-08 35.66 36.32 35.35 36.28 0.0M
2022-03-07 37.30 37.59 36.43 36.58 0.0M
2022-03-04 37.40 37.57 37.00 37.57 0.0M
2022-03-03 38.06 38.23 37.65 38.03 0.0M
2022-03-02 37.27 37.91 37.27 37.79 0.0M
2022-03-01 37.67 38.00 37.04 37.07 0.0M
2022-02-28 37.75 38.55 37.75 38.41 0.1M
2022-02-25 37.35 38.17 37.15 38.17 0.0M
2022-02-24 35.99 36.76 35.49 36.76 0.0M
2022-02-23 37.17 37.45 36.68 36.89 0.0M
2022-02-22 36.76 37.30 36.75 36.75 0.0M
2022-02-18 36.92 37.26 36.75 36.75 0.0M
2022-02-17 37.18 37.47 36.87 36.88 0.0M
2022-02-16 36.72 37.47 36.71 37.29 0.0M
2022-02-15 36.33 37.04 36.33 36.98 0.0M
2022-02-14 36.01 36.21 35.85 36.03 0.0M
2022-02-11 35.98 36.46 35.80 35.96 0.0M
2022-02-10 35.99 36.72 35.99 35.99 0.0M
2022-02-09 35.63 36.30 35.54 36.30 0.0M
2022-02-08 34.55 35.17 34.51 35.17 0.0M
2022-02-07 34.37 34.84 34.37 34.55 0.0M
2022-02-04 33.62 34.28 33.56 34.10 0.0M
2022-02-03 34.12 34.18 33.57 33.86 0.0M
2022-02-02 34.67 34.67 34.18 34.38 0.0M
2022-02-01 34.04 34.35 33.83 34.27 0.0M
2022-01-31 32.98 33.65 32.84 33.65 0.0M
2022-01-28 33.46 33.46 32.58 33.00 0.0M
2022-01-27 34.23 34.71 33.64 33.64 0.0M
2022-01-26 34.94 35.48 34.35 34.35 0.0M
2022-01-25 34.13 34.63 33.86 34.37 0.0M
2022-01-24 34.50 34.60 33.77 34.60 0.0M
2022-01-21 35.65 35.69 35.00 35.10 0.0M
2022-01-20 36.35 36.60 35.80 35.80 0.0M
2022-01-19 36.43 36.50 35.98 35.98 0.0M
2022-01-18 35.91 36.43 35.66 35.91 0.0M
2022-01-14 36.00 36.35 35.88 36.31 0.0M
2022-01-13 36.92 36.92 36.06 36.06 0.0M
2022-01-12 36.39 37.06 36.39 36.87 0.0M
2022-01-11 34.60 35.22 34.56 35.22 0.0M
2022-01-10 34.49 34.58 34.10 34.58 0.0M
2022-01-07 34.29 34.63 34.29 34.58 0.0M
2022-01-06 34.46 34.73 34.46 34.54 0.0M
2022-01-05 34.90 35.44 34.50 34.50 0.0M
2022-01-04 35.02 35.24 35.00 35.16 0.0M
2022-01-03 35.05 35.25 34.79 35.13 0.0M