Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

51.36 +0.65 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 93.19 95.53 93.02 95.26 97,606 +0.56(+0.59%)
Jan 30, 2023 95.08 96.49 94.61 94.70 77,509 -1.20(-1.25%)
Jan 27, 2023 95.19 96.50 94.83 95.90 86,560 -0.43(-0.45%)
Jan 26, 2023 95.59 96.86 95.00 96.33 109,246 +1.34(+1.41%)
Jan 25, 2023 92.84 95.00 92.45 94.99 53,227 +1.30(+1.39%)
Jan 24, 2023 92.70 94.01 91.27 93.69 65,731 +0.85(+0.92%)
Jan 23, 2023 90.47 92.96 90.47 92.84 106,336 +3.13(+3.49%)
Jan 20, 2023 88.12 89.84 87.80 89.71 54,348 +2.84(+3.27%)
Jan 19, 2023 86.51 87.01 85.94 86.87 43,666 +0.44(+0.51%)
Jan 18, 2023 88.15 88.92 86.43 86.43 62,709 -0.60(-0.69%)
Jan 17, 2023 87.19 87.30 86.61 87.03 91,161 -0.59(-0.67%)
Jan 13, 2023 86.05 88.02 85.29 87.62 90,324 -0.84(-0.95%)
Jan 12, 2023 87.60 88.49 85.91 88.46 126,485 +2.28(+2.65%)
Jan 11, 2023 84.48 86.18 84.10 86.18 74,988 +2.40(+2.86%)
Jan 10, 2023 83.66 83.86 82.51 83.78 51,546 +0.32(+0.38%)
Jan 09, 2023 84.39 84.98 83.27 83.46 98,489 +0.87(+1.05%)
Jan 06, 2023 79.82 82.95 79.82 82.59 138,173 +4.64(+5.95%)
Jan 05, 2023 77.38 78.41 77.38 77.95 87,529 +0.60(+0.78%)
Jan 04, 2023 75.87 77.66 75.63 77.35 92,347 +2.66(+3.56%)
Jan 03, 2023 76.90 77.29 74.36 74.69 91,817 -1.47(-1.93%)
Dec 30, 2022 75.83 76.50 75.51 76.16 87,662 +0.04(+0.05%)
Dec 29, 2022 75.64 77.16 75.64 76.12 117,611 +1.12(+1.49%)
Dec 28, 2022 76.90 77.44 74.65 75.00 299,355 -2.68(-3.45%)
Dec 27, 2022 78.30 79.50 77.30 77.68 92,682 -0.07(-0.09%)
Dec 23, 2022 77.55 77.75 76.59 77.75 75,521 +0.86(+1.12%)
Dec 22, 2022 78.78 79.09 76.05 76.89 86,172 -3.19(-3.98%)
Dec 21, 2022 79.66 80.42 79.00 80.08 59,426 +0.63(+0.79%)
Dec 20, 2022 80.00 80.75 79.23 79.45 82,071 -0.89(-1.11%)
Dec 19, 2022 82.69 84.17 80.20 80.34 64,913 -1.03(-1.27%)
Dec 16, 2022 82.52 83.26 81.12 81.37 150,417 -1.95(-2.34%)
Dec 15, 2022 85.24 85.52 82.61 83.32 87,534 -4.34(-4.95%)
Dec 14, 2022 87.83 88.51 86.80 87.66 61,144 -1.25(-1.41%)
Dec 13, 2022 91.42 92.35 88.10 88.91 77,310 +1.02(+1.15%)
Dec 12, 2022 87.81 88.51 87.12 87.90 83,262 -0.77(-0.87%)
Dec 09, 2022 89.99 90.51 88.56 88.67 130,013 -1.31(-1.46%)
Dec 08, 2022 89.92 91.24 88.81 89.98 58,974 -1.31(-1.44%)
Dec 07, 2022 90.34 92.17 89.95 91.29 45,325 +1.03(+1.15%)
Dec 06, 2022 91.61 91.88 89.72 90.25 31,814 +0.14(+0.15%)
Dec 05, 2022 93.43 93.64 89.99 90.12 74,485 -4.68(-4.94%)
Dec 02, 2022 91.41 95.04 91.21 94.80 110,669 +2.48(+2.69%)
Dec 01, 2022 93.57 93.57 91.26 92.31 1,572,738 -0.90(-0.96%)
Nov 30, 2022 89.40 93.40 89.40 93.21 146,648 +5.79(+6.62%)
Nov 29, 2022 87.54 88.35 86.25 87.42 196,917 +1.45(+1.69%)
Nov 28, 2022 86.74 87.31 85.49 85.98 101,763 -2.06(-2.34%)
Nov 25, 2022 89.84 89.84 87.09 88.04 94,910 -3.62(-3.95%)
Nov 23, 2022 89.73 92.09 89.73 91.65 58,974 +1.19(+1.32%)
Nov 22, 2022 89.39 90.69 88.96 90.46 114,799 +1.65(+1.85%)
Nov 21, 2022 88.34 88.81 87.29 88.81 109,832 +0.16(+0.18%)
Nov 18, 2022 89.12 89.12 87.87 88.66 56,281 -0.64(-0.72%)
Nov 17, 2022 89.69 90.05 88.78 89.30 152,840 -1.99(-2.18%)
Nov 16, 2022 93.90 94.12 91.23 91.29 106,808 -2.13(-2.28%)
Nov 15, 2022 96.00 96.21 92.92 93.42 105,386 -3.05(-3.16%)
Nov 14, 2022 97.59 97.80 96.24 96.46 92,943 -1.01(-1.03%)
Nov 11, 2022 96.99 99.52 96.82 97.47 226,209 +1.24(+1.29%)
Nov 10, 2022 94.27 96.59 93.50 96.23 74,389 +6.05(+6.71%)
Nov 09, 2022 93.05 94.01 89.72 90.17 171,685 -3.94(-4.19%)
Nov 08, 2022 92.32 95.50 91.94 94.12 112,638 +2.50(+2.73%)
Nov 07, 2022 91.96 92.22 90.73 91.61 82,348 -0.87(-0.94%)
Nov 04, 2022 89.68 92.78 89.68 92.48 142,977 +7.30(+8.57%)
Nov 03, 2022 83.76 86.86 83.14 85.18 152,446 +0.21(+0.24%)
Nov 02, 2022 88.08 88.94 84.78 84.97 119,255 -2.50(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.