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%
GENZ — VanEck ETF Trust VanEck Digital Native Economy ETF
NasdaqVanEck ETF Trust VanEck Digital Native Economy ETF
$36.41
+0.08(+0.22%)
- O
- 36.41
- H
- 36.41
- L
- 36.41
- V
- 345.5
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.41
Period Return+3.09%
Period High$41.00
Period Low$34.23
Avg Daily Volume1.9K
Total Trading Days126
GENZ — Historical OHLCV Price & Volume Table
Apr 6, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.41 | $36.41 | $36.41 | $36.41 | +$0.08 | +0.22% | 345 | $36.43 | $36.41 $36.41 |
| Oct 1, 2026 | $36.08 | $36.33 | $36.08 | $36.33 | +$0.04 | +0.10% | 340 | $36.24 | $36.08 $36.33 |
| Sep 30, 2026 | $36.67 | $36.67 | $36.30 | $36.30 | +$0.09 | +0.26% | 195 | $36.55 | $36.30 $36.67 |
| Sep 29, 2026 | $35.98 | $36.32 | $35.98 | $36.20 | $-0.10 | -0.27% | 848 | $36.22 | $35.98 $36.32 |
| Sep 28, 2026 | $36.30 | $36.30 | $36.30 | $36.30 | $-0.77 | -2.08% | 407 | $36.52 | $36.30 $36.30 |
| Sep 25, 2026 | $37.07 | $37.07 | $37.07 | $37.07 | $-0.04 | -0.11% | 75 | $37.05 | $37.07 $37.07 |
| Sep 24, 2026 | $37.38 | $37.38 | $37.11 | $37.11 | $-0.21 | -0.55% | 894 | $37.21 | $37.11 $37.38 |
| Sep 23, 2026 | $37.36 | $37.46 | $37.32 | $37.32 | $-0.70 | -1.83% | 4,541 | $37.37 | $37.32 $37.46 |
| Sep 22, 2026 | $38.01 | $38.01 | $38.01 | $38.01 | $-0.19 | -0.48% | 133 | $38.21 | $38.01 $38.01 |
| Sep 21, 2026 | $37.92 | $38.20 | $37.71 | $38.20 | +$0.72 | +1.92% | 2,179 | $37.86 | $37.71 $38.20 |
| Sep 18, 2026 | $37.49 | $37.55 | $37.47 | $37.47 | +$0.02 | +0.06% | 1,340 | $37.49 | $37.47 $37.55 |
| Sep 17, 2026 | $37.40 | $37.45 | $37.40 | $37.45 | $-0.05 | -0.13% | 540 | $37.40 | $37.40 $37.45 |
| Sep 16, 2026 | $37.77 | $37.77 | $37.47 | $37.50 | $-0.70 | -1.82% | 1,483 | $37.78 | $37.47 $37.77 |
| Sep 15, 2026 | $38.19 | $38.20 | $38.18 | $38.20 | $-0.64 | -1.65% | 1,435 | $38.21 | $38.18 $38.20 |
| Sep 14, 2026 | $37.87 | $38.85 | $37.87 | $38.84 | +$0.70 | +1.85% | 1,435 | $38.45 | $37.87 $38.85 |
| Sep 11, 2026 | $38.14 | $38.14 | $38.14 | $38.14 | +$0.10 | +0.25% | 492 | $38.25 | $38.14 $38.14 |
| Sep 10, 2026 | $38.04 | $38.04 | $38.04 | $38.04 | +$0.10 | +0.25% | 154 | $37.93 | $38.04 $38.04 |
| Sep 9, 2026 | $38.54 | $38.54 | $37.94 | $37.94 | $-0.82 | -2.11% | 620 | $38.17 | $37.94 $38.54 |
| Sep 8, 2026 | $39.03 | $39.03 | $38.76 | $38.76 | $-0.72 | -1.83% | 795 | $39.02 | $38.76 $39.03 |
| Sep 4, 2026 | $39.54 | $39.54 | $39.49 | $39.49 | $-0.37 | -0.93% | 132 | $39.55 | $39.49 $39.54 |
| Sep 3, 2026 | $39.90 | $39.90 | $39.86 | $39.86 | +$0.63 | +1.61% | 384 | $39.81 | $39.86 $39.90 |
| Sep 2, 2026 | $39.28 | $39.29 | $39.23 | $39.23 | $-0.04 | -0.11% | 546 | $39.27 | $39.23 $39.29 |
| Sep 1, 2026 | $39.42 | $39.42 | $39.27 | $39.27 | $-0.41 | -1.05% | 797 | $39.38 | $39.27 $39.42 |
| Aug 31, 2026 | $39.68 | $39.68 | $39.68 | $39.68 | $-0.60 | -1.49% | 178 | $39.75 | $39.68 $39.68 |
| Aug 28, 2026 | $40.33 | $40.43 | $40.29 | $40.29 | +$0.20 | +0.50% | 496 | $40.37 | $40.29 $40.43 |
| Aug 27, 2026 | $40.22 | $40.22 | $40.06 | $40.09 | $-0.34 | -0.84% | 2,687 | $40.16 | $40.06 $40.22 |
| Aug 26, 2026 | $40.46 | $40.46 | $40.42 | $40.42 | $-0.46 | -1.12% | 351 | $40.54 | $40.42 $40.46 |
| Aug 25, 2026 | $40.88 | $41.00 | $40.88 | $40.88 | +$0.46 | +1.13% | 2,079 | $40.91 | $40.88 $41.00 |
| Aug 24, 2026 | $40.45 | $40.78 | $40.42 | $40.42 | +$0.07 | +0.18% | 1,933 | $40.64 | $40.42 $40.78 |
| Aug 21, 2026 | $40.35 | $40.35 | $40.30 | $40.35 | +$0.75 | +1.88% | 707 | $40.27 | $40.30 $40.35 |