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%
GRNB — VanEck Green Bond ETF
NYSE ArcaVanEck Green Bond ETF
$23.16
-0.03(-0.13%)
- O
- 23.20
- H
- 23.26
- L
- 23.14
- V
- 37.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.16
Period Return-2.69%
Period High$24.67
Period Low$23.11
Avg Daily Volume26.5K
Total Trading Days365
GRNB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.20 | $23.26 | $23.14 | $23.16 | $-0.03 | -0.13% | 37,421 | $23.17 | $23.14 $23.26 |
| Oct 1, 2026 | $23.14 | $23.21 | $23.11 | $23.19 | $-0.03 | -0.13% | 32,303 | $23.17 | $23.11 $23.21 |
| Sep 30, 2026 | $23.28 | $23.28 | $23.18 | $23.22 | $-0.07 | -0.30% | 36,053 | $23.24 | $23.18 $23.28 |
| Sep 29, 2026 | $23.30 | $23.30 | $23.24 | $23.29 | $-0.03 | -0.13% | 30,115 | $23.28 | $23.24 $23.30 |
| Sep 28, 2026 | $23.30 | $23.35 | $23.25 | $23.32 | $-0.05 | -0.23% | 78,707 | $23.31 | $23.25 $23.35 |
| Sep 25, 2026 | $23.38 | $23.39 | $23.32 | $23.37 | +$0.01 | +0.06% | 52,655 | $23.35 | $23.32 $23.39 |
| Sep 24, 2026 | $23.42 | $23.47 | $23.36 | $23.36 | $-0.09 | -0.38% | 55,670 | $23.40 | $23.36 $23.47 |
| Sep 23, 2026 | $23.54 | $23.55 | $23.42 | $23.45 | $-0.14 | -0.57% | 46,284 | $23.45 | $23.42 $23.55 |
| Sep 22, 2026 | $23.59 | $23.60 | $23.57 | $23.59 | +$0.02 | +0.06% | 11,894 | $23.58 | $23.57 $23.60 |
| Sep 21, 2026 | $23.55 | $23.60 | $23.54 | $23.57 | +$0.02 | +0.08% | 89,038 | $23.58 | $23.54 $23.60 |
| Sep 18, 2026 | $23.54 | $23.57 | $23.52 | $23.55 | $-0.04 | -0.17% | 56,992 | $23.54 | $23.52 $23.57 |
| Sep 17, 2026 | $23.56 | $23.59 | $23.55 | $23.59 | +$0.07 | +0.30% | 7,091 | $23.57 | $23.55 $23.59 |
| Sep 16, 2026 | $23.55 | $23.65 | $23.52 | $23.52 | +$0.00 | +0.00% | 43,933 | $23.57 | $23.52 $23.65 |
| Sep 15, 2026 | $23.50 | $23.55 | $23.49 | $23.52 | $-0.01 | -0.04% | 85,651 | $23.52 | $23.49 $23.55 |
| Sep 14, 2026 | $23.54 | $23.56 | $23.48 | $23.53 | $-0.02 | -0.08% | 56,113 | $23.53 | $23.48 $23.56 |
| Sep 11, 2026 | $23.57 | $23.57 | $23.52 | $23.55 | $-0.01 | -0.04% | 41,466 | $23.55 | $23.52 $23.57 |
| Sep 10, 2026 | $23.58 | $23.61 | $23.55 | $23.56 | $-0.09 | -0.38% | 41,908 | $23.57 | $23.55 $23.61 |
| Sep 9, 2026 | $23.68 | $23.71 | $23.64 | $23.65 | $-0.08 | -0.34% | 13,886 | $23.66 | $23.64 $23.71 |
| Sep 8, 2026 | $23.73 | $23.73 | $23.68 | $23.73 | +$0.04 | +0.17% | 32,047 | $23.71 | $23.68 $23.73 |
| Sep 4, 2026 | $23.71 | $23.85 | $23.68 | $23.69 | $-0.03 | -0.13% | 28,453 | $23.71 | $23.68 $23.85 |
| Sep 3, 2026 | $23.76 | $23.84 | $23.72 | $23.72 | +$0.00 | +0.00% | 14,802 | $23.74 | $23.72 $23.84 |
| Sep 2, 2026 | $23.67 | $23.72 | $23.66 | $23.72 | +$0.04 | +0.17% | 24,283 | $23.69 | $23.66 $23.72 |
| Sep 1, 2026 | $23.68 | $23.71 | $23.65 | $23.68 | $-0.16 | -0.68% | 24,496 | $23.68 | $23.65 $23.71 |
| Aug 31, 2026 | $23.81 | $23.85 | $23.80 | $23.84 | +$0.02 | +0.08% | 17,552 | $23.83 | $23.80 $23.85 |
| Aug 28, 2026 | $23.94 | $23.94 | $23.81 | $23.82 | $-0.10 | -0.40% | 27,144 | $23.86 | $23.81 $23.94 |
| Aug 27, 2026 | $23.87 | $23.94 | $23.87 | $23.92 | +$0.02 | +0.06% | 28,269 | $23.91 | $23.87 $23.94 |
| Aug 26, 2026 | $23.90 | $23.95 | $23.88 | $23.90 | $-0.01 | -0.04% | 20,498 | $23.90 | $23.88 $23.95 |
| Aug 25, 2026 | $23.86 | $23.92 | $23.86 | $23.91 | +$0.06 | +0.25% | 16,406 | $23.90 | $23.86 $23.92 |
| Aug 24, 2026 | $23.85 | $23.87 | $23.83 | $23.85 | +$0.04 | +0.15% | 23,026 | $23.85 | $23.83 $23.87 |
| Aug 21, 2026 | $23.85 | $23.85 | $23.82 | $23.82 | $-0.04 | -0.15% | 10,177 | $23.85 | $23.82 $23.85 |