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
2025-09-26 29.96 30.42 29.96 30.38 0.0M
2025-09-25 29.56 30.04 29.56 29.99 0.0M
2025-09-24 29.95 30.03 29.69 29.74 0.0M
2025-09-23 29.27 29.55 29.15 29.36 0.0M
2025-09-22 28.93 29.09 28.73 29.07 0.0M
2025-09-19 28.75 28.86 28.73 28.83 0.0M
2025-09-18 28.51 28.60 28.51 28.60 0.0M
2025-09-17 28.88 28.88 28.66 28.66 0.0M
2025-09-16 29.03 29.03 28.89 28.92 0.0M
2025-09-15 28.50 29.03 28.50 29.03 0.0M
2025-09-12 28.56 28.56 28.56 28.56 0.0M
2025-09-11 28.36 28.40 28.16 28.40 0.0M
2025-09-10 28.22 28.28 27.92 27.92 0.0M
2025-09-09 28.30 28.30 28.08 28.08 0.0M
2025-09-08 27.43 27.91 27.43 27.91 0.0M
2025-09-05 27.68 27.85 27.44 27.58 0.0M
2025-09-04 27.03 27.11 26.22 27.02 0.0M
2025-09-03 26.80 27.31 26.69 26.95 0.0M
2025-09-02 26.79 26.80 26.36 26.80 0.0M
2025-08-29 26.82 26.85 26.80 26.85 0.0M
2025-08-28 26.67 26.93 26.41 26.70 0.0M
2025-08-27 26.49 26.66 26.36 26.51 0.0M
2025-08-26 26.53 26.53 26.52 26.52 0.0M
2025-08-25 26.15 27.30 26.15 26.52 0.0M
2025-08-22 26.20 26.53 26.17 26.19 0.0M
2025-08-21 25.67 25.90 25.63 25.81 0.0M
2025-08-20 25.51 25.68 25.51 25.68 0.0M
2025-08-19 26.10 26.10 25.34 25.70 0.0M
2025-08-18 26.06 26.19 26.06 26.13 0.0M
2025-08-15 26.16 26.25 26.16 26.21 0.0M
2025-08-14 25.82 26.03 25.82 26.03 0.0M
2025-08-13 26.26 26.30 26.15 26.26 0.0M
2025-08-12 26.09 26.09 26.09 26.09 0.0M
2025-08-11 25.86 25.86 25.72 25.72 0.0M
2025-08-08 25.21 25.90 25.21 25.87 0.0M
2025-08-07 25.14 25.20 25.14 25.20 0.0M
2025-08-06 24.64 24.68 24.47 24.68 0.0M
2025-08-05 24.54 24.54 24.53 24.53 0.0M
2025-08-04 24.28 24.37 24.28 24.37 0.0M
2025-08-01 24.04 24.13 24.04 24.13 0.0M
2025-07-31 24.40 24.40 24.10 24.10 0.0M
2025-07-30 25.28 25.28 24.31 24.52 0.0M
2025-07-29 25.22 25.38 25.22 25.36 0.0M
2025-07-28 25.87 25.87 25.40 25.60 0.0M
2025-07-25 25.98 26.07 25.73 25.88 0.0M
2025-07-24 26.05 26.21 25.99 25.99 0.0M
2025-07-23 26.08 26.21 25.90 26.16 0.0M
2025-07-22 26.17 26.26 25.98 26.26 0.0M
2025-07-21 26.30 26.30 25.47 25.54 0.0M
2025-07-18 24.98 24.98 24.85 24.95 0.0M
2025-07-17 24.34 24.56 24.32 24.56 0.0M
2025-07-16 24.50 24.53 24.41 24.53 0.0M
2025-07-15 24.59 24.59 24.38 24.56 0.0M
2025-07-14 24.61 24.73 24.61 24.73 0.0M
2025-07-11 24.85 24.90 24.78 24.78 0.0M
2025-07-10 24.43 24.85 24.43 24.85 0.0M
2025-07-09 24.20 24.23 24.12 24.15 0.0M
2025-07-08 24.33 25.00 24.33 24.54 0.0M
2025-07-07 24.47 24.47 24.25 24.25 0.0M
2025-07-03 24.74 24.74 24.60 24.60 0.0M
2025-07-02 24.09 24.81 24.09 24.72 0.0M
2025-07-01 24.00 24.00 23.93 23.99 0.0M
2025-06-30 23.84 23.94 23.80 23.93 0.0M
2025-06-27 24.03 24.03 23.79 23.82 0.0M
2025-06-26 23.44 24.09 23.44 23.98 0.0M
2025-06-25 22.90 22.90 22.71 22.82 0.0M
2025-06-24 22.83 22.94 22.77 22.94 0.0M
2025-06-23 22.21 22.47 22.21 22.47 0.0M
2025-06-20 22.20 22.21 22.20 22.21 0.0M
2025-06-18 22.76 22.77 22.76 22.77 0.0M
2025-06-17 22.79 22.79 22.78 22.78 0.0M
2025-06-16 22.90 23.00 22.90 23.00 0.0M
2025-06-13 22.44 22.86 22.44 22.75 0.0M
2025-06-12 23.00 23.00 22.98 22.98 0.0M
2025-06-11 23.30 23.30 22.99 23.11 0.0M
2025-06-10 23.15 23.15 22.98 23.08 0.0M
2025-06-09 22.84 23.12 22.84 23.07 0.0M
2025-06-06 22.85 22.90 22.70 22.82 0.0M
2025-06-05 22.56 22.92 22.56 22.82 0.0M
2025-06-04 22.06 22.37 22.06 22.37 0.0M
2025-06-03 21.81 21.81 21.68 21.75 0.0M
2025-06-02 21.51 21.88 21.42 21.50 0.0M
2025-05-30 21.66 21.66 21.66 21.66 0.0M
2025-05-29 22.02 22.02 21.84 21.84 0.0M
2025-05-28 21.57 21.87 21.57 21.66 0.0M
2025-05-27 21.90 21.91 21.79 21.79 0.0M
2025-05-23 21.73 21.91 21.73 21.88 0.0M
2025-05-22 21.35 21.40 21.35 21.40 0.0M
2025-05-21 21.30 21.41 21.28 21.35 0.0M
2025-05-20 21.22 21.29 21.22 21.29 0.0M
2025-05-19 21.10 21.16 21.03 21.16 0.0M
2025-05-16 21.00 21.11 21.00 21.11 0.0M
2025-05-15 21.37 21.39 21.37 21.39 0.0M
2025-05-14 21.61 21.61 21.54 21.54 0.0M
2025-05-13 21.69 21.69 21.64 21.64 0.0M
2025-05-12 21.61 21.61 21.42 21.42 0.0M
2025-05-09 20.65 20.84 20.65 20.84 0.0M
2025-05-08 20.54 20.66 20.54 20.57 0.0M
2025-05-07 20.70 20.70 20.51 20.58 0.0M
2025-05-06 20.60 20.96 20.60 20.96 0.0M
2025-05-05 20.62 20.71 20.61 20.71 0.0M
2025-05-02 20.71 20.71 20.71 20.71 0.0M
2025-05-01 20.79 20.79 20.33 20.33 0.0M
2025-04-30 19.76 20.23 19.76 20.23 0.0M
2025-04-29 20.66 20.89 20.59 20.59 0.0M
2025-04-28 20.69 20.69 20.67 20.67 0.0M
2025-04-25 20.64 20.75 20.64 20.75 0.0M
2025-04-24 20.57 20.85 20.57 20.85 0.0M
2025-04-23 20.68 20.75 20.33 20.33 0.0M
2025-04-22 20.02 20.02 20.02 20.02 0.0M
2025-04-21 19.36 19.59 19.36 19.59 0.0M
2025-04-17 19.65 19.65 19.65 19.65 0.0M
2025-04-16 19.58 19.58 19.41 19.41 0.0M
2025-04-15 19.51 19.51 19.38 19.38 0.0M
2025-04-14 19.41 19.75 19.30 19.55 0.0M
2025-04-11 18.62 19.21 18.62 19.20 0.0M
2025-04-10 18.32 18.33 18.32 18.33 0.0M
2025-04-09 17.17 19.06 17.07 19.06 0.0M
2025-04-08 17.95 17.99 16.78 16.91 0.0M
2025-04-07 17.33 18.02 17.06 17.51 0.0M
2025-04-04 18.71 18.71 17.39 17.62 0.0M
2025-04-03 22.87 22.87 19.57 19.57 0.0M
2025-04-02 20.82 20.90 20.77 20.90 0.0M
2025-04-01 20.72 20.89 20.72 20.89 0.0M
2025-03-31 20.81 20.90 20.66 20.90 0.0M
2025-03-28 21.80 21.80 21.27 21.27 0.0M
2025-03-27 21.87 21.87 21.69 21.81 0.0M
2025-03-26 22.32 22.32 22.19 22.19 0.0M
2025-03-25 22.65 22.65 22.56 22.64 0.0M
2025-03-24 22.40 22.53 22.29 22.53 0.0M
2025-03-21 22.14 22.14 22.01 22.14 0.0M
2025-03-20 22.58 22.66 22.58 22.66 0.0M
2025-03-19 22.69 22.92 22.69 22.92 0.0M
2025-03-18 22.75 22.76 22.71 22.74 0.0M
2025-03-17 22.60 22.77 22.60 22.77 0.0M
2025-03-14 22.12 22.37 22.12 22.37 0.0M
2025-03-13 21.47 21.80 21.47 21.76 0.0M
2025-03-12 21.37 21.57 21.33 21.55 0.0M
2025-03-11 21.23 21.46 21.23 21.42 0.0M
2025-03-10 21.46 21.46 21.00 21.01 0.0M
2025-03-07 21.76 21.89 21.53 21.85 0.0M
2025-03-06 22.11 22.16 21.82 21.88 0.0M
2025-03-05 21.26 21.87 21.26 21.87 0.0M
2025-03-04 20.57 20.79 20.17 20.63 0.0M
2025-03-03 21.29 21.29 20.72 20.72 0.0M
2025-02-28 20.80 20.81 20.74 20.81 0.0M
2025-02-27 21.40 21.40 21.06 21.06 0.0M
2025-02-26 21.42 21.61 21.32 21.33 0.0M
2025-02-25 21.43 21.48 21.25 21.25 0.0M
2025-02-24 21.31 21.42 21.31 21.37 0.0M
2025-02-21 22.12 22.12 21.51 21.53 0.0M
2025-02-20 22.09 22.15 22.09 22.15 0.0M
2025-02-19 21.71 21.75 21.70 21.75 0.0M
2025-02-18 22.19 22.32 22.19 22.25 0.0M
2025-02-14 22.65 22.65 22.23 22.23 0.0M
2025-02-13 21.89 22.35 21.89 22.35 0.0M
2025-02-12 21.88 21.99 21.88 21.96 0.0M
2025-02-11 21.70 21.73 21.67 21.67 0.0M
2025-02-10 22.24 22.25 22.22 22.25 0.0M
2025-02-07 22.21 22.29 21.96 22.02 0.0M
2025-02-06 21.90 21.90 21.85 21.85 0.0M
2025-02-05 21.35 21.46 21.35 21.46 0.0M
2025-02-04 21.37 21.39 21.34 21.38 0.0M
2025-02-03 20.58 20.88 20.58 20.88 0.0M
2025-01-31 21.46 21.46 21.10 21.10 0.0M
2025-01-30 21.41 21.52 21.41 21.52 0.0M
2025-01-29 21.19 21.26 21.19 21.26 0.0M
2025-01-28 21.14 21.14 21.14 21.14 0.0M
2025-01-27 21.63 21.63 21.42 21.50 0.0M
2025-01-24 22.19 22.19 22.03 22.03 0.0M
2025-01-23 21.98 21.98 21.93 21.96 0.0M
2025-01-22 22.30 22.30 21.93 21.93 0.0M
2025-01-21 22.43 22.43 22.25 22.29 0.0M
2025-01-17 22.23 22.28 22.16 22.16 0.0M
2025-01-16 21.90 21.96 21.87 21.96 0.0M
2025-01-15 22.13 22.13 21.91 22.05 0.0M
2025-01-14 20.90 21.76 20.90 21.74 0.0M
2025-01-13 21.49 21.53 21.43 21.53 0.0M
2025-01-10 21.42 21.46 21.37 21.38 0.0M
2025-01-08 21.45 21.51 21.37 21.51 0.0M
2025-01-07 21.71 21.71 21.54 21.54 0.0M
2025-01-06 21.68 21.69 21.43 21.49 0.0M
2025-01-03 20.97 21.09 20.97 21.05 0.0M
2025-01-02 21.05 21.08 20.94 21.08 0.0M