VanEck Copper and Green Metals ETF (EMET) AMEX

Currency In USD

EMET Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 24, 2026	46.84	46.45	46.45	46.95	46.23	12,715
August 21, 2026	45.38	46.41	46.41	46.41	45.38	6,897
August 20, 2026	43.19	43.9	43.9	43.9	43.19	4,299
August 19, 2026	43.44	43.47	43.47	43.7	43.31	7,071
August 18, 2026	42.35	42.47	42.47	42.49	42.28	2,958
August 17, 2026	42.94	43.41	43.41	43.41	42.93	1,748
August 14, 2026	42.83	42.66	42.66	42.83	42.58	1,014
August 13, 2026	42.66	42.59	42.59	42.68	42.46	2,003
August 12, 2026	44.34	43.76	43.76	44.41	43.76	1,741
August 11, 2026	43.72	43.59	43.59	43.72	43.46	7,779
August 10, 2026	44.02	43.98	43.98	44.16	43.89	14,489
August 07, 2026	43.5	43.55	43.55	43.78	43.5	4,500
August 06, 2026	42.36	42.27	42.27	42.86	42.27	23,501
August 05, 2026	42.26	42.6	42.6	42.6	42.26	6,290
August 04, 2026	40.59	41.34	41.34	41.44	40.59	4,163
August 03, 2026	38.57	39.14	39.14	39.14	38.57	4,695
July 31, 2026	39.16	38.86	38.86	39.16	38.49	2,888
July 30, 2026	38.88	39.16	39.16	39.16	38.68	2,543
July 29, 2026	37.1	37.47	37.47	37.47	37.1	1,145
July 28, 2026	37.76	37.65	37.65	37.76	37.65	883
July 27, 2026	38.56	38.17	38.17	38.56	38.17	1,224
July 23, 2026	38.53	38.47	38.47	38.85	38.42	15,478
July 22, 2026	38.61	39.06	39.06	39.17	38.61	13,694
July 21, 2026	37.43	38.32	38.32	38.36	37.43	9,046
July 20, 2026	36.8	36.64	36.64	36.8	36.64	1,270
July 17, 2026	36.51	36.91	36.91	37.21	36.51	4,113
July 16, 2026	38.14	37.4	37.4	38.14	37.39	5,991
July 15, 2026	39.17	38.72	38.72	39.17	38.13	11,808
July 14, 2026	39.23	39.37	39.37	39.56	39.23	4,910
July 13, 2026	38.32	37.75	37.75	38.32	37.74	3,052
July 10, 2026	38.81	38.87	38.87	38.92	38.6	1,683
July 09, 2026	38.11	38.59	38.59	38.64	38.05	4,813
July 08, 2026	37.38	37.54	37.54	37.54	36.7	6,455
July 07, 2026	39.59	38.61	38.61	39.59	38.43	10,828
July 06, 2026	40.18	40.39	40.39	40.39	40.11	2,964
July 02, 2026	40.45	39.69	39.69	40.45	39.48	5,596
July 01, 2026	39.67	39.65	39.65	40.15	39.65	1,616
June 30, 2026	39.91	40.19	40.19	40.25	39.72	9,478
June 29, 2026	39.48	39.55	39.55	39.62	39.05	8,578
June 26, 2026	39.73	39.9	39.9	40.32	39.73	6,537
June 25, 2026	40.39	40.41	40.41	40.72	40.22	24,750
June 24, 2026	40.15	39.89	39.89	40.31	39.68	11,663
June 23, 2026	41.49	41.35	41.35	41.8	41.3	19,514
June 22, 2026	44	43.86	43.86	44.12	43.79	13,789
June 18, 2026	44.89	44.41	44.41	44.97	44.33	8,849
June 17, 2026	45.58	44.96	44.96	46.29	44.93	17,503
June 16, 2026	46.02	45.83	45.83	46.23	45.66	4,343
June 15, 2026	46.16	45.83	45.83	46.35	45.81	3,210
June 12, 2026	43.9	44.41	44.41	44.48	43.9	4,412
June 11, 2026	41.44	42.92	42.92	43.05	41.25	13,298
June 10, 2026	41.32	40.46	40.46	41.52	40.46	21,211
June 09, 2026	42.81	41.69	41.69	43.02	41.12	5,650
June 08, 2026	42.66	42.1	42.1	42.68	42.06	74,311
June 05, 2026	43.59	42.09	42.09	43.59	42.09	5,429
June 04, 2026	46.07	46.1	46.1	46.13	45.79	5,353
June 03, 2026	46.82	46.29	46.29	46.82	46.19	24,660
June 02, 2026	46.63	47.76	47.76	47.93	46.63	38,170
June 01, 2026	45.52	46.14	46.14	46.27	45.19	74,261
May 29, 2026	45.97	45.52	45.52	45.97	45.27	1,702
May 28, 2026	44.7	45.9	45.9	45.97	44.41	2,674