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%
EMET — VanEck Copper and Electrification Metals ETF
NYSE ArcaVanEck Copper and Electrification Metals ETF
$41.24
+0.60(+1.48%)
- O
- 41.31
- H
- 41.31
- L
- 41.24
- V
- 1.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.24
Period Return+105.94%
Period High$49.42
Period Low$19.76
Avg Daily Volume8.3K
Total Trading Days365
EMET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.31 | $41.31 | $41.24 | $41.24 | +$0.60 | +1.48% | 1,036 | $41.33 | $41.24 $41.31 |
| Oct 1, 2026 | $40.69 | $40.69 | $40.37 | $40.64 | $-0.65 | -1.59% | 5,235 | $40.57 | $40.37 $40.69 |
| Sep 30, 2026 | $41.95 | $41.95 | $41.29 | $41.29 | $-0.14 | -0.34% | 1,034 | $41.57 | $41.29 $41.95 |
| Sep 29, 2026 | $41.47 | $41.47 | $41.43 | $41.43 | +$0.04 | +0.09% | 727 | $41.47 | $41.43 $41.47 |
| Sep 28, 2026 | $40.95 | $41.39 | $40.95 | $41.39 | $-0.88 | -2.07% | 1,101 | $41.20 | $40.95 $41.39 |
| Sep 25, 2026 | $41.97 | $42.27 | $41.95 | $42.27 | +$0.29 | +0.69% | 9,728 | $42.11 | $41.95 $42.27 |
| Sep 24, 2026 | $42.19 | $42.19 | $41.65 | $41.98 | $-0.54 | -1.26% | 7,359 | $41.84 | $41.65 $42.19 |
| Sep 23, 2026 | $42.20 | $42.54 | $42.20 | $42.52 | $-1.41 | -3.21% | 2,658 | $42.39 | $42.20 $42.54 |
| Sep 22, 2026 | $43.38 | $43.92 | $43.38 | $43.92 | +$0.97 | +2.25% | 1,730 | $43.50 | $43.38 $43.92 |
| Sep 21, 2026 | $43.04 | $43.17 | $42.63 | $42.96 | +$0.51 | +1.19% | 4,697 | $42.84 | $42.63 $43.17 |
| Sep 18, 2026 | $42.65 | $42.65 | $42.19 | $42.45 | $-0.09 | -0.22% | 3,957 | $42.34 | $42.19 $42.65 |
| Sep 17, 2026 | $42.57 | $42.57 | $42.55 | $42.55 | +$1.05 | +2.52% | 566 | $42.54 | $42.55 $42.57 |
| Sep 16, 2026 | $41.92 | $42.18 | $41.16 | $41.50 | $-0.31 | -0.74% | 11,001 | $41.95 | $41.16 $42.18 |
| Sep 15, 2026 | $42.03 | $42.03 | $41.38 | $41.81 | $-0.21 | -0.49% | 7,606 | $41.68 | $41.38 $42.03 |
| Sep 14, 2026 | $41.81 | $42.04 | $41.52 | $42.02 | $-1.08 | -2.51% | 5,771 | $41.90 | $41.52 $42.04 |
| Sep 11, 2026 | $43.50 | $43.50 | $43.10 | $43.10 | $-0.28 | -0.64% | 2,421 | $43.31 | $43.10 $43.50 |
| Sep 10, 2026 | $44.01 | $44.01 | $43.37 | $43.37 | $-2.59 | -5.64% | 3,832 | $43.64 | $43.37 $44.01 |
| Sep 9, 2026 | $46.34 | $46.34 | $45.62 | $45.97 | $-0.05 | -0.12% | 1,227 | $45.90 | $45.62 $46.34 |
| Sep 8, 2026 | $46.07 | $46.39 | $45.96 | $46.02 | +$1.55 | +3.50% | 4,244 | $46.10 | $45.96 $46.39 |
| Sep 4, 2026 | $44.24 | $44.47 | $44.24 | $44.47 | $-0.42 | -0.93% | 566 | $44.43 | $44.24 $44.47 |
| Sep 3, 2026 | $45.08 | $45.82 | $44.68 | $44.88 | +$0.41 | +0.93% | 3,066 | $45.00 | $44.68 $45.82 |
| Sep 2, 2026 | $44.36 | $44.80 | $44.07 | $44.47 | +$0.20 | +0.45% | 6,074 | $44.24 | $44.07 $44.80 |
| Sep 1, 2026 | $44.79 | $44.79 | $44.27 | $44.27 | $-1.33 | -2.91% | 1,804 | $44.55 | $44.27 $44.79 |
| Aug 31, 2026 | $46.00 | $46.00 | $45.33 | $45.60 | $-0.57 | -1.24% | 13,213 | $45.43 | $45.33 $46.00 |
| Aug 28, 2026 | $47.17 | $47.17 | $46.17 | $46.17 | $-0.71 | -1.52% | 3,634 | $46.72 | $46.17 $47.17 |
| Aug 27, 2026 | $46.58 | $47.00 | $46.58 | $46.89 | +$0.35 | +0.74% | 2,403 | $46.74 | $46.58 $47.00 |
| Aug 26, 2026 | $47.08 | $47.08 | $46.51 | $46.54 | $-0.14 | -0.30% | 1,804 | $46.67 | $46.51 $47.08 |
| Aug 25, 2026 | $46.10 | $46.68 | $46.10 | $46.68 | +$0.23 | +0.49% | 1,441 | $46.49 | $46.10 $46.68 |
| Aug 24, 2026 | $46.84 | $46.95 | $46.16 | $46.45 | +$0.04 | +0.09% | 12,851 | $46.69 | $46.16 $46.95 |
| Aug 21, 2026 | $45.38 | $46.41 | $45.38 | $46.41 | +$2.51 | +5.71% | 6,898 | $45.78 | $45.38 $46.41 |