VanEck Green Bond ETF (GRNB)

Historical Prices For VanEck Green Bond ETF (GRNB)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	24.39	24.39	24.30	24.33	8,673	24.33
12/05/2025	24.36	24.39	24.31	24.36	22,497	24.36
12/04/2025	24.36	24.38	24.35	24.37	10,562	24.37
12/03/2025	24.41	24.41	24.37	24.39	19,636	24.39
12/02/2025	24.34	24.39	24.34	24.39	26,985	24.39
12/01/2025	24.53	24.53	24.36	24.40	25,630	24.40
11/28/2025	24.41	24.55	24.41	24.45	21,311	24.45
11/26/2025	24.47	24.52	24.47	24.51	6,154	24.43
11/25/2025	24.46	24.52	24.45	24.50	17,868	24.41
11/24/2025	24.50	24.50	24.38	24.45	24,431	24.37
11/21/2025	24.44	24.44	24.39	24.42	24,522	24.34
11/20/2025	24.37	24.40	24.35	24.36	26,741	24.28
11/19/2025	24.34	24.37	24.34	24.34	34,587	24.26
11/18/2025	24.46	24.46	24.29	24.34	46,771	24.26
11/17/2025	24.34	24.35	24.32	24.34	40,432	24.26
11/14/2025	24.42	24.42	24.34	24.34	11,663	24.26
11/13/2025	24.37	24.42	24.36	24.37	27,606	24.28
11/12/2025	24.41	24.42	24.38	24.41	31,127	24.33
11/11/2025	24.40	24.43	24.40	24.43	11,632	24.35
11/10/2025	24.35	24.40	24.34	24.37	42,083	24.29
11/07/2025	24.36	24.40	24.34	24.38	42,357	24.30
11/06/2025	24.43	24.43	24.32	24.37	22,779	24.29
11/05/2025	24.35	24.37	24.32	24.34	12,834	24.26
11/04/2025	24.32	24.41	24.32	24.37	18,162	24.29
11/03/2025	24.38	24.38	24.33	24.35	20,493	24.27
10/31/2025	24.54	24.54	24.45	24.47	38,569	24.30
10/30/2025	24.52	24.58	24.45	24.50	65,711	24.33
10/29/2025	24.57	24.63	24.51	24.51	23,027	24.34
10/28/2025	24.64	24.64	24.56	24.59	22,226	24.42
10/27/2025	24.56	24.63	24.52	24.60	29,897	24.43
10/24/2025	24.53	24.58	24.48	24.54	18,324	24.37
10/23/2025	24.53	24.57	24.50	24.52	7,092	24.35
10/22/2025	24.57	24.57	24.51	24.54	22,915	24.36
10/21/2025	24.55	24.58	24.54	24.57	38,853	24.40
10/20/2025	24.48	24.55	24.48	24.52	14,622	24.36
10/17/2025	24.48	24.51	24.48	24.51	6,077	24.34
10/16/2025	24.46	24.53	24.44	24.53	39,087	24.36
10/15/2025	24.53	24.54	24.48	24.48	38,563	24.32
10/14/2025	24.45	24.47	24.39	24.46	10,815	24.29
10/13/2025	24.37	24.43	24.35	24.43	14,428	24.26
10/10/2025	24.36	24.67	24.32	24.38	218,537	24.21
10/09/2025	24.42	24.42	24.32	24.33	20,627	24.16
10/08/2025	24.33	24.45	24.33	24.41	14,764	24.24
10/07/2025	24.39	24.43	24.37	24.41	13,116	24.24
10/06/2025	24.38	24.42	24.38	24.40	31,956	24.23
10/03/2025	24.45	24.45	24.40	24.41	14,366	24.24
10/02/2025	24.40	24.47	24.38	24.44	31,749	24.27
10/01/2025	24.41	24.42	24.39	24.41	16,894	24.24
9/30/2025	24.44	24.49	24.42	24.43	17,103	24.18
9/29/2025	24.49	24.49	24.42	24.46	8,620	24.21
9/26/2025	24.41	24.45	24.41	24.43	20,437	24.18
9/25/2025	24.39	24.43	24.39	24.43	15,341	24.18
9/24/2025	24.45	24.53	24.43	24.45	7,077	24.19
9/23/2025	24.60	24.60	24.48	24.50	9,598	24.25
9/22/2025	24.47	24.52	24.46	24.49	13,953	24.24
9/19/2025	24.51	24.57	24.48	24.54	42,608	24.28
9/18/2025	24.50	24.56	24.48	24.52	21,693	24.27
9/17/2025	24.57	24.63	24.52	24.52	37,188	24.27
9/16/2025	24.57	24.58	24.53	24.57	8,489	24.32
9/15/2025	24.55	24.60	24.53	24.56	28,594	24.31
9/12/2025	24.51	24.54	24.47	24.52	7,291	24.27
9/11/2025	24.51	24.63	24.51	24.55	27,478	24.29
9/10/2025	24.48	24.56	24.45	24.51	22,745	24.26
9/09/2025	24.47	24.53	24.43	24.45	16,030	24.20