NasdaqGM - Delayed Quote
USD
VanEck Digital Native Economy ETF (GENZ)
35.57
-1.35
(-3.66%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.67
35.67
35.33
35.57
35.57
1,200
Oct 29, 2026
36.94
36.94
36.79
36.79
36.79
600
Oct 28, 2026
36.92
36.92
36.92
36.92
36.92
400
Oct 27, 2026
37.11
37.31
37.11
37.31
37.31
400
Oct 26, 2026
37.42
37.55
37.28
37.37
37.37
800
Oct 23, 2026
37.76
38.26
37.71
38.02
38.02
3,700
Oct 22, 2026
38.61
38.61
38.32
38.51
38.51
1,800
Oct 21, 2026
38.73
38.96
38.55
38.55
38.55
3,400
Oct 20, 2026
38.48
38.53
38.48
38.53
38.53
500
Oct 19, 2026
38.03
38.14
38.03
38.03
38.03
300
Oct 16, 2026
37.90
37.90
37.90
37.90
37.90
200
Oct 15, 2026
37.89
38.75
37.89
38.75
38.75
700
Oct 14, 2026
37.58
37.58
37.50
37.50
37.50
300
Oct 13, 2026
38.29
38.39
38.29
38.39
38.39
1,000
Oct 12, 2026
38.51
38.51
38.51
38.51
38.51
100
Oct 9, 2026
38.21
38.34
38.21
38.34
38.34
300
Oct 8, 2026
37.40
37.54
37.40
37.51
37.51
1,100
Oct 7, 2026
37.02
37.18
37.02
37.18
37.18
600
Oct 6, 2026
37.53
37.53
37.36
37.36
37.36
500
Oct 5, 2026
36.33
37.16
36.33
37.16
37.16
600
Oct 2, 2026
36.41
36.41
36.41
36.41
36.41
300
Oct 1, 2026
36.08
36.33
36.08
36.33
36.33
300
Sep 30, 2026
36.67
36.67
36.30
36.30
36.30
200
Sep 29, 2026
35.98
36.32
35.98
36.20
36.20
800
Sep 28, 2026
36.30
36.30
36.30
36.30
36.30
400
Sep 25, 2026
37.07
37.07
37.07
37.07
37.07
100
Sep 24, 2026
37.38
37.38
37.11
37.11
37.11
900
Sep 23, 2026
37.36
37.46
37.32
37.32
37.32
4,500
Sep 22, 2026
38.01
38.01
38.01
38.01
38.01
100
Sep 21, 2026
37.71
38.20
37.71
38.20
38.20
2,200
Sep 18, 2026
37.49
37.55
37.47
37.47
37.47
1,300
Sep 17, 2026
37.40
37.45
37.40
37.45
37.45
500
Sep 16, 2026
37.77
37.77
37.47
37.50
37.50
1,500
Sep 15, 2026
38.19
38.20
38.18
38.20
38.20
1,400
Sep 14, 2026
37.87
38.85
37.87
38.84
38.84
1,400
Sep 11, 2026
38.14
38.14
38.14
38.14
38.14
500
Sep 10, 2026
38.04
38.04
38.04
38.04
38.04
200
Sep 9, 2026
38.54
38.54
37.94
37.94
37.94
600
Sep 8, 2026
39.03
39.03
38.76
38.76
38.76
800
Sep 4, 2026
39.54
39.54
39.49
39.49
39.49
100
Sep 3, 2026
39.90
39.90
39.86
39.86
39.86
400
Sep 2, 2026
39.28
39.29
39.23
39.23
39.23
500
Sep 1, 2026
39.42
39.42
39.27
39.27
39.27
800
Aug 31, 2026
39.68
39.68
39.68
39.68
39.68
200
Aug 28, 2026
40.33
40.43
40.29
40.29
40.29
500
Aug 27, 2026
40.22
40.22
40.06
40.09
40.09
2,700
Aug 26, 2026
40.46
40.46
40.42
40.42
40.42
400
Aug 25, 2026
40.88
41.00
40.88
40.88
40.88
2,100
Aug 24, 2026
40.45
40.78
40.42
40.42
40.42
1,900
Aug 21, 2026
40.35
40.35
40.30
40.35
40.35
700
Aug 20, 2026
39.35
39.72
39.35
39.61
39.61
3,700
Aug 19, 2026
39.77
40.00
39.77
39.83
39.83
1,400
Aug 18, 2026
39.55
39.55
39.13
39.13
39.13
800
Aug 17, 2026
39.41
39.68
39.34
39.34
39.34
1,900
Aug 14, 2026
39.88
39.99
39.85
39.91
39.91
1,700
Aug 13, 2026
39.25
39.68
39.25
39.68
39.68
500
Aug 12, 2026
39.05
39.05
38.84
38.84
38.84
800
Aug 11, 2026
39.54
39.54
39.29
39.29
39.29
500
Aug 10, 2026
39.43
39.45
39.36
39.37
39.37
700
Aug 7, 2026
39.20
39.23
39.20
39.20
39.20
1,500
Aug 6, 2026
37.53
38.18
37.53
37.93
37.93
4,000
Aug 5, 2026
37.66
38.18
37.66
38.18
38.18
2,000
Aug 4, 2026
37.87
38.13
37.87
38.01
38.01
5,100
Aug 3, 2026
37.19
37.66
37.19
37.56
37.56
400
Jul 31, 2026
37.14
37.23
37.14
37.23
37.23
1,100
Jul 30, 2026
38.01
38.42
38.01
38.42
38.42
1,700
Jul 29, 2026
38.39
38.99
38.39
38.61
38.61
2,300
Jul 28, 2026
38.14
38.46
38.14
38.46
38.46
1,300
Jul 27, 2026
37.44
37.71
37.44
37.61
37.61
1,300
Jul 24, 2026
36.53
36.56
36.31
36.31
36.31
900
Jul 23, 2026
37.07
37.12
36.42
36.42
36.42
1,400
Jul 22, 2026
37.86
37.86
36.95
37.10
37.10
4,800
Jul 21, 2026
38.42
38.42
38.24
38.24
38.24
600
Jul 20, 2026
37.65
38.43
37.65
38.43
38.43
1,800
Jul 17, 2026
38.05
38.20
37.82
37.82
37.82
3,200
Jul 16, 2026
38.57
38.57
38.57
38.57
38.57
200
Jul 15, 2026
39.14
39.46
38.81
39.14
39.14
3,000
Jul 14, 2026
38.25
38.25
38.16
38.24
38.24
2,200
Jul 13, 2026
38.84
38.96
38.53
38.53
38.53
1,100
Jul 10, 2026
38.73
38.73
38.47
38.47
38.47
400
Jul 9, 2026
38.74
38.74
38.50
38.60
38.60
1,800
Jul 8, 2026
38.75
38.75
38.13
38.28
38.28
700
Jul 7, 2026
38.79
39.01
38.79
38.88
38.88
800
Jul 6, 2026
37.76
38.57
37.76
38.50
38.50
4,900
Jul 2, 2026
38.01
38.10
37.86
38.06
38.06
1,200
Jul 1, 2026
37.35
38.00
37.35
37.92
37.92
5,000
Jun 30, 2026
37.10
37.15
37.02
37.09
37.09
1,500
Jun 29, 2026
37.36
37.36
37.23
37.30
37.30
4,000
Jun 26, 2026
35.83
36.45
35.83
36.45
36.45
1,100
Jun 25, 2026
35.78
35.78
35.50
35.50
35.50
800
Jun 24, 2026
36.04
36.25
36.04
36.25
36.25
1,100
Jun 23, 2026
35.28
36.17
35.28
36.01
36.01
800
Jun 22, 2026
36.45
36.45
36.25
36.29
36.29
3,500
Jun 18, 2026
36.00
36.66
36.00
36.52
36.52
2,000
Jun 17, 2026
36.54
36.98
36.33
36.33
36.33
1,400
Jun 16, 2026
36.41
36.81
36.41
36.81
36.81
2,400
Jun 15, 2026
36.35
36.35
36.24
36.24
36.24
1,800
Jun 12, 2026
35.50
35.50
35.23
35.31
35.31
1,800
Jun 11, 2026
34.95
35.48
34.94
35.48
35.48
700
Jun 10, 2026
35.44
35.47
34.94
34.94
34.94
2,800
Jun 9, 2026
34.72
35.55
34.68
35.19
35.19
4,100
Jun 8, 2026
34.70
34.91
34.62
34.72
34.72
3,100
Jun 5, 2026
34.66
34.67
34.41
34.45
34.45
1,700
Jun 4, 2026
35.53
35.53
35.53
35.53
35.53
200
Jun 3, 2026
34.87
35.05
34.62
34.70
34.70
10,000
Jun 2, 2026
36.19
36.19
35.52
35.53
35.53
1,000
Jun 1, 2026
35.77
36.70
35.77
36.59
36.59
2,300
May 29, 2026
35.83
36.24
35.83
36.24
36.24
1,400
May 28, 2026
34.96
35.46
34.96
35.42
35.42
9,500
May 27, 2026
35.44
35.48
35.15
35.15
35.15
1,600
May 26, 2026
35.15
35.25
34.89
34.94
34.94
1,500
May 22, 2026
35.86
35.86
35.24
35.24
35.24
2,200
May 21, 2026
35.30
35.62
35.13
35.62
35.62
700
May 20, 2026
35.09
35.70
35.04
35.50
35.50
1,500
May 19, 2026
35.71
35.89
35.20
35.20
35.20
800
May 18, 2026
35.47
36.06
35.47
35.51
35.51
3,400
May 15, 2026
35.35
35.47
35.35
35.45
35.45
600
May 14, 2026
34.75
35.21
34.75
35.21
35.21
1,200
May 13, 2026
34.64
35.20
34.64
35.20
35.20
900
May 12, 2026
35.16
35.32
35.16
35.19
35.19
1,600
May 11, 2026
35.23
35.30
35.21
35.30
35.30
2,800
May 8, 2026
36.05
36.05
35.50
35.50
35.50
7,800
May 7, 2026
36.58
36.58
35.87
36.03
36.03
2,100
May 6, 2026
35.88
36.21
35.84
35.92
35.92
2,900
May 5, 2026
36.22
36.24
35.83
35.93
35.93
3,000
May 4, 2026
36.10
36.61
36.10
36.52
36.52
1,300
May 1, 2026
36.26
36.33
36.26
36.33
36.33
500
Apr 30, 2026
35.90
36.31
35.77
36.18
36.18
3,000
Apr 29, 2026
35.86
35.86
35.86
35.86
35.86
100
Apr 28, 2026
36.32
36.42
36.10
36.11
36.11
1,600
Apr 27, 2026
36.75
36.82
36.63
36.68
36.68
1,700
Apr 24, 2026
35.90
36.50
35.90
36.40
36.40
1,900
Apr 23, 2026
36.46
36.46
36.10
36.16
36.16
1,400
Apr 22, 2026
37.20
37.24
37.20
37.24
37.24
500
Apr 21, 2026
38.09
38.53
37.48
37.48
37.48
5,800
Apr 20, 2026
37.80
38.03
37.75
38.03
38.03
3,900
Apr 17, 2026
37.63
38.18
37.63
37.80
37.80
2,700
Apr 16, 2026
38.10
38.10
37.38
37.38
37.38
2,400
Apr 15, 2026
37.33
37.62
37.33
37.62
37.62
1,400
Apr 14, 2026
35.80
36.24
35.80
35.99
35.99
3,000
Apr 13, 2026
34.23
35.47
34.23
35.47
35.47
1,600
Apr 10, 2026
34.63
34.63
34.36
34.46
34.46
800
Apr 9, 2026
36.15
36.15
34.63
34.98
34.98
6,900
Apr 8, 2026
36.32
36.83
35.89
36.05
36.05
4,400
Apr 7, 2026
35.42
35.42
35.01
35.01
35.01
4,000
Apr 6, 2026
35.28
35.37
35.23
35.32
35.32
2,400
Apr 2, 2026
35.05
35.15
34.61
35.10
35.10
1,500
Apr 1, 2026
35.21
35.21
34.89
35.09
35.09
3,900
Mar 31, 2026
33.99
34.54
33.99
34.54
34.54
1,000
Mar 30, 2026
33.60
33.63
33.43
33.59
33.59
6,200
Mar 27, 2026
33.71
33.76
33.67
33.67
33.67
2,600
Mar 26, 2026
34.66
34.66
34.15
34.25
34.25
1,100
Mar 25, 2026
35.45
35.45
34.84
34.91
34.91
4,500
Mar 24, 2026
34.87
35.14
34.83
35.14
35.14
2,800
Mar 23, 2026
35.17
35.54
35.17
35.52
35.52
4,300
Mar 20, 2026
34.96
34.96
33.98
34.08
34.08
2,100
Mar 19, 2026
34.89
35.23
34.89
35.14
35.14
2,300
Mar 18, 2026
35.28
35.39
34.87
34.87
34.87
2,400
Mar 17, 2026
35.76
35.76
35.18
35.26
35.26
3,500
Mar 16, 2026
35.46
35.51
35.22
35.29
35.29
3,600
Mar 13, 2026
35.40
35.40
35.40
35.40
35.40
300
Mar 12, 2026
35.84
35.84
35.48
35.48
35.48
1,400
Mar 11, 2026
35.38
35.91
35.31
35.91
35.91
3,800
Mar 10, 2026
36.24
36.24
35.74
35.74
35.74
2,000
Mar 9, 2026
35.02
35.84
34.96
35.81
35.81
7,600
Mar 6, 2026
35.71
35.94
35.69
35.73
35.73
1,600
Mar 5, 2026
35.84
36.15
35.72
36.10
36.10
5,400
Mar 4, 2026
36.19
36.33
36.18
36.33
36.33
1,100
Mar 3, 2026
35.59
36.11
35.14
36.11
36.11
2,500
Mar 2, 2026
35.95
36.36
35.74
36.36
36.36
3,100
Feb 27, 2026
36.57
36.81
36.57
36.69
36.69
1,700
Feb 26, 2026
36.72
36.72
36.18
36.53
36.53
12,800
Feb 25, 2026
36.38
36.44
36.31
36.44
36.44
2,700
Feb 24, 2026
36.27
36.40
36.15
36.39
36.39
1,400
Feb 23, 2026
36.42
36.42
35.95
36.08
36.08
1,900
Feb 20, 2026
37.08
37.08
36.68
36.91
36.91
1,700
Feb 19, 2026
36.63
37.20
36.63
37.00
37.00
1,000
Feb 18, 2026
36.19
37.18
36.19
37.18
37.18
1,100
Feb 17, 2026
35.93
36.20
35.91
36.20
36.20
1,400
Feb 13, 2026
36.25
36.40
36.02
36.13
36.13
6,200
Feb 12, 2026
37.75
37.87
36.60
36.60
36.60
3,200
Feb 11, 2026
37.86
37.97
37.86
37.92
37.92
2,100
Feb 10, 2026
38.37
38.37
38.14
38.21
38.21
2,300
Feb 9, 2026
37.99
38.14
37.99
38.14
38.14
1,700
Feb 6, 2026
37.38
37.86
37.38
37.86
37.86
3,400
Feb 5, 2026
38.08
38.08
37.16
37.16
37.16
1,200
Feb 4, 2026
37.52
38.45
37.52
37.90
37.90
3,100
Feb 3, 2026
37.88
37.88
36.91
37.08
37.08
4,100
Feb 2, 2026
37.30
37.70
37.30
37.50
37.50
900
Jan 30, 2026
37.30
37.30
37.05
37.14
37.14
1,700
Jan 29, 2026
38.03
38.14
37.74
37.96
37.96
10,500
Jan 28, 2026
38.30
38.86
38.30
38.59
38.59
1,800
Jan 27, 2026
39.44
39.44
38.78
38.89
38.89
2,800
Jan 26, 2026
39.08
39.13
39.03
39.03
39.03
1,800
Jan 23, 2026
38.63
38.81
38.63
38.81
38.81
600
Jan 22, 2026
38.69
39.27
38.69
39.08
39.08
4,700
Jan 21, 2026
38.56
38.87
38.34
38.77
38.77
2,500
Jan 20, 2026
38.46
39.07
38.46
38.70
38.70
6,600
Jan 16, 2026
39.65
39.65
39.33
39.34
39.34
3,600
Jan 15, 2026
39.75
40.14
39.70
40.12
40.12
2,100
Jan 14, 2026
39.68
39.68
39.68
39.68
39.68
200
Jan 13, 2026
40.01
40.01
39.48
39.58
39.58
2,200
Jan 12, 2026
40.03
40.15
40.03
40.05
40.05
1,100
Jan 9, 2026
40.06
40.21
40.06
40.21
40.21
2,300
Jan 8, 2026
39.69
40.50
39.69
40.50
40.50
1,000
Jan 7, 2026
39.98
39.98
39.75
39.84
39.84
1,000
Jan 6, 2026
40.69
40.69
40.54
40.58
40.58
1,000
Jan 5, 2026
40.90
40.90
40.83
40.83
40.83
800
Jan 2, 2026
40.69
40.94
40.69
40.91
40.91
1,600
Dec 31, 2025
40.80
40.87
40.69
40.87
40.87
1,300
Dec 30, 2025
41.14
41.14
40.77
40.77
40.77
2,600
Dec 29, 2025
41.00
41.00
40.49
40.84
40.84
3,300
Dec 26, 2025
41.57
41.57
41.13
41.13
41.13
3,100
Dec 24, 2025
41.22
41.22
40.86
41.10
41.10
3,300
Dec 23, 2025
41.13
41.13
41.01
41.01
41.01
600
Dec 22, 2025
1.364
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
41.05
41.08
40.96
41.07
41.07
2,300
Dec 19, 2025
42.17
42.17
41.98
42.09
40.73
1,900
Dec 18, 2025
42.04
42.04
42.04
42.04
40.68
300
Dec 17, 2025
41.69
42.15
41.69
41.86
40.50
1,300
Dec 16, 2025
42.10
42.10
41.87
42.03
40.67
1,900
Dec 15, 2025
41.88
41.99
41.88
41.99
40.63
400
Dec 12, 2025
42.60
42.60
42.13
42.13
40.76
700
Dec 11, 2025
42.05
42.12
42.05
42.12
40.76
1,000
Dec 10, 2025
41.89
42.00
41.77
42.00
40.64
500
Dec 9, 2025
41.78
41.78
41.78
41.78
40.43
300
Dec 8, 2025
41.88
41.88
41.88
41.88
40.52
300
Dec 5, 2025
41.78
41.79
41.78
41.79
40.44
900
Dec 4, 2025
42.17
42.17
41.77
41.81
40.46
1,200
Dec 3, 2025
42.30
42.41
42.16
42.39
41.02
2,300
Dec 2, 2025
43.00
43.00
42.21
42.34
40.97
900
Dec 1, 2025
41.85
42.60
41.85
42.53
41.15
3,300
Nov 28, 2025
42.22
42.38
42.08
42.38
41.01
1,800
Nov 26, 2025
40.96
41.74
40.96
41.74
40.39
2,300
Nov 25, 2025
40.88
41.15
40.88
41.15
39.82
800
Nov 24, 2025
40.44
40.55
40.44
40.52
39.21
900
Nov 21, 2025
39.91
40.40
39.91
40.39
39.08
1,000
Nov 20, 2025
40.66
40.79
39.89
39.99
38.69
3,600
Nov 19, 2025
40.05
40.08
39.96
40.05
38.75
2,500
Nov 18, 2025
40.35
41.01
39.70
40.20
38.90
24,500
Nov 17, 2025
40.57
40.57
39.80
40.40
39.09
8,200
Nov 14, 2025
40.71
40.86
40.62
40.86
39.54
2,800
Nov 13, 2025
41.27
41.42
40.93
40.93
39.60
2,100
Nov 12, 2025
42.02
42.03
42.00
42.00
40.64
1,200
Nov 11, 2025
41.68
42.26
41.68
42.26
40.89
900
Nov 10, 2025
41.68
42.00
41.59
41.84
40.48
2,300
Nov 7, 2025
40.82
40.82
40.61
40.80
39.48
2,200
Nov 6, 2025
41.05
41.05
40.26
40.38
39.07
1,700
Nov 5, 2025
40.70
40.92
40.55
40.75
39.43
1,900
Nov 4, 2025
41.00
41.00
40.42
40.73
39.41
2,000
Nov 3, 2025
41.04
41.23
41.04
41.19
39.86
2,500
Oct 31, 2025
40.41
41.14
40.41
40.95
39.62
2,100
