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 (%)
Mar 31, 2023 81.63 82.01 81.40 81.58 62,730 -0.39(-0.48%)
Mar 30, 2023 81.76 82.30 81.48 81.97 138,690 +0.79(+0.97%)
Mar 29, 2023 80.96 81.18 80.33 81.18 574,783 +1.22(+1.53%)
Mar 28, 2023 79.09 80.77 79.09 79.96 536,134 +4.53(+6.01%)
Mar 27, 2023 75.04 75.72 74.64 75.43 364,323 +0.22(+0.29%)
Mar 24, 2023 74.22 75.72 73.85 75.21 943,500 +0.46(+0.62%)
Mar 23, 2023 75.80 76.79 74.15 74.75 190,994 -1.16(-1.53%)
Mar 22, 2023 76.95 77.36 75.75 75.91 223,030 -1.01(-1.31%)
Mar 21, 2023 76.13 77.13 75.86 76.92 239,637 +1.35(+1.79%)
Mar 20, 2023 75.01 75.95 74.40 75.57 105,840 +0.85(+1.14%)
Mar 17, 2023 75.43 75.79 74.30 74.72 211,497 -0.34(-0.45%)
Mar 16, 2023 73.71 75.32 73.05 75.06 95,784 +1.08(+1.46%)
Mar 15, 2023 75.39 75.48 73.18 73.98 127,978 -3.80(-4.89%)
Mar 14, 2023 78.34 78.98 77.20 77.78 77,567 +0.04(+0.05%)
Mar 13, 2023 77.67 78.71 76.14 77.74 179,953 -1.18(-1.50%)
Mar 10, 2023 80.15 80.88 78.43 78.92 181,652 -2.18(-2.69%)
Mar 09, 2023 83.17 83.65 81.00 81.10 86,769 -1.44(-1.74%)
Mar 08, 2023 82.49 83.90 82.01 82.54 117,106 +0.56(+0.68%)
Mar 07, 2023 84.49 84.49 81.59 81.98 73,844 -3.35(-3.93%)
Mar 06, 2023 86.78 87.06 85.21 85.33 44,435 -2.25(-2.57%)
Mar 03, 2023 85.98 87.79 85.30 87.58 70,731 +2.58(+3.04%)
Mar 02, 2023 84.61 85.00 83.01 85.00 88,656 -2.13(-2.44%)
Mar 01, 2023 86.77 87.50 86.20 87.13 114,025 +2.26(+2.66%)
Feb 28, 2023 84.96 85.85 84.63 84.87 78,855 -0.32(-0.38%)
Feb 27, 2023 84.40 85.50 84.10 85.19 77,138 +0.71(+0.84%)
Feb 24, 2023 84.08 84.54 83.58 84.48 55,494 -0.75(-0.88%)
Feb 23, 2023 85.77 88.00 84.28 85.23 130,318 +1.16(+1.38%)
Feb 22, 2023 84.49 85.40 83.81 84.07 118,185 -1.25(-1.47%)
Feb 21, 2023 86.40 87.10 85.22 85.32 43,784 -0.16(-0.19%)
Feb 17, 2023 87.09 87.22 85.05 85.48 58,591 -2.74(-3.11%)
Feb 16, 2023 88.16 89.59 87.45 88.22 58,062 -1.44(-1.61%)
Feb 15, 2023 87.76 89.68 87.51 89.66 64,601 -0.49(-0.54%)
Feb 14, 2023 89.11 90.93 88.35 90.15 43,572 +0.30(+0.33%)
Feb 13, 2023 88.86 90.19 88.70 89.85 62,404 +0.99(+1.11%)
Feb 10, 2023 89.89 90.17 88.02 88.86 48,914 -1.59(-1.76%)
Feb 09, 2023 92.61 92.89 90.31 90.45 44,776 -1.60(-1.74%)
Feb 08, 2023 93.36 94.05 91.88 92.05 40,396 -0.62(-0.67%)
Feb 07, 2023 91.41 93.24 91.12 92.67 97,718 +1.57(+1.72%)
Feb 06, 2023 92.40 92.63 90.75 91.10 53,856 -2.50(-2.67%)
Feb 03, 2023 95.74 96.20 93.39 93.60 181,037 -3.46(-3.56%)
Feb 02, 2023 98.28 98.28 95.91 97.06 92,229 -0.42(-0.43%)
Feb 01, 2023 96.66 98.19 94.84 97.48 60,570 +2.22(+2.33%)
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%)
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.