Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

50.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.21 57.55 57.00 57.23 303,778 -0.29(-0.50%)
Oct 30, 2023 59.13 59.40 57.52 57.52 48,961 -0.75(-1.29%)
Oct 27, 2023 58.79 59.42 58.16 58.27 73,075 +0.27(+0.47%)
Oct 26, 2023 58.54 58.69 58.00 58.00 39,365 -0.02(-0.03%)
Oct 25, 2023 58.67 59.07 58.02 58.02 46,677 -0.88(-1.49%)
Oct 24, 2023 58.17 59.16 58.16 58.90 50,311 +2.35(+4.16%)
Oct 23, 2023 56.73 57.27 56.11 56.55 80,791 -1.30(-2.25%)
Oct 20, 2023 58.10 58.44 57.73 57.85 58,123 -0.46(-0.79%)
Oct 19, 2023 60.11 60.11 58.19 58.31 105,777 -2.06(-3.41%)
Oct 18, 2023 62.43 62.43 60.24 60.37 271,349 -2.97(-4.69%)
Oct 17, 2023 62.14 63.77 62.14 63.34 158,509 +0.09(+0.14%)
Oct 16, 2023 62.83 63.88 61.28 63.25 273,189 +0.09(+0.14%)
Oct 13, 2023 64.38 64.38 63.08 63.16 47,685 -0.77(-1.20%)
Oct 12, 2023 64.99 64.99 63.61 63.93 134,266 -0.10(-0.16%)
Oct 11, 2023 64.88 64.88 63.37 64.03 116,573 -0.61(-0.94%)
Oct 10, 2023 63.28 64.72 63.28 64.64 115,776 +2.07(+3.31%)
Oct 09, 2023 61.90 62.81 61.05 62.57 88,874 -0.09(-0.14%)
Oct 06, 2023 61.00 63.17 60.20 62.66 186,632 +1.60(+2.62%)
Oct 05, 2023 62.94 62.94 60.33 61.06 388,923 -1.16(-1.86%)
Oct 04, 2023 62.33 62.33 61.13 62.22 340,477 +0.03(+0.05%)
Oct 03, 2023 63.31 63.59 62.06 62.19 202,144 -2.13(-3.31%)
Oct 02, 2023 66.01 66.07 63.36 64.32 130,196 -2.01(-3.03%)
Sep 29, 2023 67.36 67.60 66.05 66.33 285,152 -0.09(-0.14%)
Sep 28, 2023 64.70 66.84 64.70 66.42 164,021 +2.00(+3.10%)
Sep 27, 2023 65.42 65.42 63.93 64.42 55,231 -0.53(-0.82%)
Sep 26, 2023 66.01 66.13 64.88 64.95 76,510 -1.76(-2.64%)
Sep 25, 2023 66.26 66.69 66.48 66.71 114,901 -0.44(-0.66%)
Sep 22, 2023 68.17 68.70 67.05 67.15 66,779 +0.86(+1.30%)
Sep 21, 2023 67.43 67.43 66.17 66.29 96,481 -2.09(-3.06%)
Sep 20, 2023 69.36 70.00 68.26 68.38 42,405 -1.17(-1.68%)
Sep 19, 2023 70.32 70.71 69.42 69.55 38,868 -1.15(-1.63%)
Sep 18, 2023 71.35 71.62 70.58 70.70 29,729 -1.13(-1.57%)
Sep 15, 2023 71.90 72.14 71.53 71.83 72,352 -0.46(-0.64%)
Sep 14, 2023 71.54 72.39 71.51 72.29 23,646 +0.75(+1.05%)
Sep 13, 2023 70.95 71.76 70.95 71.54 21,896 +0.22(+0.31%)
Sep 12, 2023 71.68 71.93 71.15 71.32 124,900 -0.25(-0.35%)
Sep 11, 2023 70.95 71.95 70.95 71.57 67,219 +1.14(+1.62%)
Sep 08, 2023 70.87 70.87 70.10 70.43 191,572 -0.61(-0.86%)
Sep 07, 2023 70.86 71.34 70.41 71.04 58,477 -0.88(-1.22%)
Sep 06, 2023 72.85 73.09 71.40 71.92 69,621 -1.14(-1.56%)
Sep 05, 2023 72.10 73.23 72.10 73.06 100,297 +1.23(+1.71%)
Sep 01, 2023 71.44 72.26 71.44 71.83 49,297 +1.19(+1.68%)
Aug 31, 2023 71.03 71.37 70.49 70.64 53,603 -0.67(-0.94%)
Aug 30, 2023 72.01 72.10 71.29 71.31 73,211 -0.98(-1.36%)
Aug 29, 2023 70.46 72.52 70.46 72.29 148,489 +2.36(+3.37%)
Aug 28, 2023 69.97 70.34 69.57 69.93 80,732 -0.89(-1.26%)
Aug 25, 2023 70.96 71.12 69.79 70.82 44,023 -0.55(-0.77%)
Aug 24, 2023 72.08 72.08 71.15 71.37 50,909 -1.20(-1.65%)
Aug 23, 2023 71.72 72.57 71.33 72.57 32,338 +0.27(+0.37%)
Aug 22, 2023 73.42 73.42 72.22 72.30 54,311 -0.61(-0.84%)
Aug 21, 2023 72.35 73.12 72.35 72.91 222,896 +0.61(+0.84%)
Aug 18, 2023 72.00 72.37 71.52 72.30 54,599 -0.57(-0.78%)
Aug 17, 2023 73.54 73.56 72.76 72.87 69,168 -0.47(-0.64%)
Aug 16, 2023 73.70 74.17 73.10 73.34 50,536 -0.66(-0.89%)
Aug 15, 2023 75.00 75.07 73.88 74.00 218,619 -2.13(-2.80%)
Aug 14, 2023 76.88 76.92 75.77 76.13 339,156 -1.52(-1.96%)
Aug 11, 2023 77.77 78.00 77.33 77.65 118,533 -1.31(-1.66%)
Aug 10, 2023 79.55 80.04 78.66 78.96 49,813 +0.18(+0.23%)
Aug 09, 2023 79.36 79.36 78.46 78.78 35,437 -0.24(-0.30%)
Aug 08, 2023 78.11 79.10 77.82 79.02 41,911 -0.44(-0.55%)
Aug 07, 2023 80.24 80.67 79.03 79.46 128,408 -0.46(-0.58%)
Aug 04, 2023 79.42 80.68 79.38 79.92 42,221 +0.89(+1.13%)
Aug 03, 2023 78.94 79.43 78.69 79.03 37,186 +0.53(+0.68%)
Aug 02, 2023 79.46 79.48 78.13 78.50 86,200 -1.42(-1.78%)
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.