MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EART — Global X Funds Global X Rare Earth & Critical Materials ETF
NasdaqGlobal X Funds Global X Rare Earth & Critical Materials ETF
$27.81
+0.28(+1.01%)
- O
- 27.69
- H
- 28.00
- L
- 27.61
- V
- 10.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.81
Period Return+98.22%
Period High$36.92
Period Low$13.98
Avg Daily Volume17.5K
Total Trading Days365
EART — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.69 | $28.00 | $27.61 | $27.81 | +$0.28 | +1.01% | 10,413 | $27.78 | $27.61 $28.00 |
| Oct 1, 2026 | $27.50 | $27.56 | $27.23 | $27.53 | $-0.41 | -1.46% | 8,225 | $27.39 | $27.23 $27.56 |
| Sep 30, 2026 | $28.05 | $28.43 | $27.93 | $27.94 | +$0.06 | +0.21% | 6,374 | $28.07 | $27.93 $28.43 |
| Sep 29, 2026 | $28.39 | $28.39 | $27.58 | $27.88 | +$0.09 | +0.34% | 6,623 | $27.83 | $27.58 $28.39 |
| Sep 28, 2026 | $27.73 | $27.88 | $27.50 | $27.79 | $-0.63 | -2.23% | 6,041 | $27.75 | $27.50 $27.88 |
| Sep 25, 2026 | $28.39 | $28.50 | $28.05 | $28.42 | +$0.10 | +0.36% | 10,872 | $28.32 | $28.05 $28.50 |
| Sep 24, 2026 | $28.23 | $28.52 | $28.13 | $28.32 | $-0.28 | -0.98% | 31,967 | $28.31 | $28.13 $28.52 |
| Sep 23, 2026 | $28.75 | $28.75 | $28.49 | $28.60 | $-0.84 | -2.85% | 7,729 | $28.63 | $28.49 $28.75 |
| Sep 22, 2026 | $29.01 | $29.54 | $28.76 | $29.44 | +$0.17 | +0.56% | 26,716 | $29.14 | $28.76 $29.54 |
| Sep 21, 2026 | $29.48 | $29.48 | $29.03 | $29.28 | +$0.24 | +0.83% | 11,425 | $29.14 | $29.03 $29.48 |
| Sep 18, 2026 | $29.10 | $29.10 | $28.92 | $29.04 | $-0.05 | -0.16% | 9,097 | $28.97 | $28.92 $29.10 |
| Sep 17, 2026 | $28.97 | $29.26 | $28.96 | $29.08 | +$0.60 | +2.11% | 5,204 | $29.07 | $28.96 $29.26 |
| Sep 16, 2026 | $28.83 | $28.95 | $28.32 | $28.48 | $-0.18 | -0.63% | 5,804 | $28.75 | $28.32 $28.95 |
| Sep 15, 2026 | $28.78 | $28.78 | $28.52 | $28.66 | $-0.20 | -0.68% | 6,847 | $28.66 | $28.52 $28.78 |
| Sep 14, 2026 | $28.76 | $28.92 | $28.48 | $28.86 | $-0.71 | -2.42% | 18,899 | $28.70 | $28.48 $28.92 |
| Sep 11, 2026 | $29.68 | $29.73 | $29.50 | $29.57 | $-0.15 | -0.50% | 10,108 | $29.61 | $29.50 $29.73 |
| Sep 10, 2026 | $30.00 | $30.06 | $29.69 | $29.72 | $-1.38 | -4.45% | 13,461 | $29.81 | $29.69 $30.06 |
| Sep 9, 2026 | $31.26 | $31.27 | $31.04 | $31.10 | +$0.09 | +0.30% | 21,895 | $31.18 | $31.04 $31.27 |
| Sep 8, 2026 | $31.17 | $31.42 | $31.01 | $31.01 | +$0.44 | +1.45% | 13,155 | $31.26 | $31.01 $31.42 |
| Sep 4, 2026 | $30.52 | $30.71 | $30.34 | $30.57 | $-0.24 | -0.79% | 7,707 | $30.58 | $30.34 $30.71 |
| Sep 3, 2026 | $30.63 | $30.91 | $30.63 | $30.81 | +$0.31 | +1.02% | 5,816 | $30.73 | $30.63 $30.91 |
| Sep 2, 2026 | $30.50 | $30.63 | $30.34 | $30.50 | +$0.10 | +0.33% | 5,880 | $30.51 | $30.34 $30.63 |
| Sep 1, 2026 | $30.90 | $31.08 | $30.36 | $30.40 | $-0.84 | -2.69% | 26,417 | $30.69 | $30.36 $31.08 |
| Aug 31, 2026 | $31.46 | $31.46 | $31.07 | $31.24 | $-0.31 | -0.97% | 7,134 | $31.27 | $31.07 $31.46 |
| Aug 28, 2026 | $32.19 | $32.19 | $31.49 | $31.55 | $-0.26 | -0.80% | 6,164 | $31.71 | $31.49 $32.19 |
| Aug 27, 2026 | $31.45 | $31.89 | $31.45 | $31.80 | +$0.28 | +0.90% | 7,965 | $31.74 | $31.45 $31.89 |
| Aug 26, 2026 | $31.83 | $31.83 | $31.45 | $31.52 | $-0.23 | -0.73% | 3,461 | $31.61 | $31.45 $31.83 |
| Aug 25, 2026 | $31.41 | $31.76 | $31.13 | $31.75 | +$0.16 | +0.49% | 9,955 | $31.52 | $31.13 $31.76 |
| Aug 24, 2026 | $31.89 | $32.00 | $31.43 | $31.59 | +$0.01 | +0.05% | 12,031 | $31.68 | $31.43 $32.00 |
| Aug 21, 2026 | $31.19 | $31.69 | $31.19 | $31.58 | +$1.28 | +4.22% | 20,690 | $31.46 | $31.19 $31.69 |