VanEck Rare Earth and Strategic Metals ETF (REMX)

103.05
+5.61 (5.76%)
NYSE · Last Trade: Apr 16th, 11:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Rare Earth and Strategic Metals ETF (REMX)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202699.78103.3699.74103.051,070,781103.05
4/15/202696.5398.0096.2197.44657,40997.44
4/14/202698.2098.8897.5798.80777,86298.80
4/13/202693.8199.2093.8099.011,097,45999.01
4/10/202694.7596.2594.1794.50547,80894.50
4/09/202693.7194.5992.5093.20737,33993.20
4/08/202694.9595.5192.4393.601,524,03793.60
4/07/202689.0489.9187.5989.09330,11489.09
4/06/202688.7489.6187.5888.44338,00388.44
4/02/202685.3889.5985.1188.90699,37888.90
4/01/202689.6189.8487.8888.53821,81988.53
3/31/202685.7488.1585.5088.001,046,29588.00
3/30/202688.7088.9984.5585.48804,23185.48
3/27/202686.1688.8485.6886.102,406,60286.10
3/26/202685.9687.1084.3284.60564,15184.60
3/25/202687.9289.3687.9289.15846,12289.15
3/24/202683.0385.1982.3284.62635,27784.62
3/23/202681.4085.0281.3883.63935,45483.63
3/20/202682.7382.9078.4479.101,289,11579.10
3/19/202681.9583.7680.2482.951,422,66782.95
3/18/202687.9488.3886.3586.67756,96486.67
3/17/202689.4890.8388.6390.12731,22290.12
3/16/202690.4691.1888.1790.101,708,27690.10
3/13/202693.2093.2489.2589.51847,67589.51
3/12/202695.7495.7492.1693.81623,20193.81
3/11/202696.0097.8595.5696.92671,54596.92
3/10/202695.4598.8595.4596.491,496,65196.49
3/09/202690.9594.8089.4994.701,416,90994.70
3/06/202691.7694.0791.4792.53947,43792.53
3/05/202695.7696.9792.0693.401,338,11893.40
3/04/202697.1297.9795.1597.862,090,98397.86
3/03/202693.8796.3490.4394.932,940,02094.93
3/02/202699.77103.6898.83103.201,487,848103.20
2/27/202699.89100.6998.5099.861,268,62799.86
2/26/202697.9798.1795.3497.561,257,33497.56
2/25/202699.62100.4498.2098.202,008,38898.20
2/24/202691.1795.1891.1794.691,598,21894.69
2/23/202689.3091.4789.1291.32911,34691.32
2/20/202688.4889.6687.5989.001,012,17489.00
2/19/202689.7490.3988.4090.09660,94590.09
2/18/202690.3792.4389.8691.45851,85191.45
2/17/202688.2189.4387.2988.991,094,21688.99
2/13/202687.4189.9785.7889.701,200,60889.70
2/12/202692.2993.2786.6987.202,176,40587.20
2/11/202691.0592.1689.4091.921,943,28991.92
2/10/202689.1589.3787.8088.74890,80588.74
2/09/202687.3788.9386.4588.741,006,83888.74
2/06/202684.6286.8884.6186.631,177,43486.63
2/05/202683.4684.8981.4081.661,597,52781.66
2/04/202690.0590.1684.8487.061,559,65587.06
2/03/202688.9590.4587.7590.202,256,36890.20
2/02/202685.7986.8984.5584.812,268,93484.81
1/30/202687.4089.2184.4185.633,084,34585.63
1/29/202696.0096.0090.1793.533,068,91193.53
1/28/202698.0198.6195.5397.522,008,14297.52
1/27/202696.1197.8195.0997.611,943,04697.61
1/26/2026102.04102.4096.8096.914,283,62796.91
1/23/202697.5398.7996.1898.462,978,40498.46
1/22/202693.1596.0092.8495.582,581,71195.58
1/21/202692.2993.3890.5692.842,563,63992.84
1/20/202688.2090.2388.0089.511,692,21089.51