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 (%)
Jul 31, 2023 81.29 81.99 81.12 81.67 252,482 +0.27(+0.33%)
Jul 28, 2023 80.58 81.49 80.58 81.40 80,839 +1.66(+2.08%)
Jul 27, 2023 81.76 81.96 79.74 79.74 71,899 -3.28(-3.95%)
Jul 26, 2023 82.48 83.26 82.48 83.02 42,215 +0.02(+0.02%)
Jul 25, 2023 82.17 83.65 82.17 83.00 56,918 +1.92(+2.37%)
Jul 24, 2023 81.46 82.49 80.58 81.08 155,036 -1.59(-1.92%)
Jul 21, 2023 84.18 84.18 82.41 82.67 70,151 -2.16(-2.55%)
Jul 20, 2023 85.58 86.38 84.38 84.83 93,017 -0.20(-0.24%)
Jul 19, 2023 85.88 86.02 84.89 85.03 61,103 -1.40(-1.62%)
Jul 18, 2023 86.25 86.97 85.68 86.43 120,436 +0.38(+0.44%)
Jul 17, 2023 85.48 86.34 84.62 86.05 59,683 -0.66(-0.76%)
Jul 14, 2023 87.83 87.83 86.70 86.71 120,327 -1.65(-1.87%)
Jul 13, 2023 87.66 88.48 87.50 88.36 87,477 +1.45(+1.67%)
Jul 12, 2023 86.91 87.21 86.61 86.91 52,531 +0.81(+0.94%)
Jul 11, 2023 85.93 86.25 85.36 86.10 43,712 +0.70(+0.82%)
Jul 10, 2023 84.08 85.49 83.80 85.40 74,871 +0.89(+1.05%)
Jul 07, 2023 82.88 85.05 82.88 84.51 69,851 +1.69(+2.04%)
Jul 06, 2023 83.90 83.93 82.20 82.82 63,813 -2.46(-2.88%)
Jul 05, 2023 86.07 86.44 85.17 85.28 166,819 +0.69(+0.82%)
Jul 03, 2023 83.88 86.58 83.88 84.59 67,629 +1.43(+1.72%)
Jun 30, 2023 82.74 83.21 82.36 83.16 48,628 +1.56(+1.91%)
Jun 29, 2023 81.04 81.75 81.04 81.60 31,876 +0.36(+0.44%)
Jun 28, 2023 81.30 81.46 80.80 81.24 34,906 -1.37(-1.66%)
Jun 27, 2023 81.88 82.85 81.88 82.61 37,183 +0.73(+0.89%)
Jun 26, 2023 81.01 82.23 81.01 81.88 51,784 +0.50(+0.61%)
Jun 23, 2023 81.85 82.19 81.00 81.38 94,369 -1.70(-2.05%)
Jun 22, 2023 83.51 83.55 82.88 83.08 49,712 -1.19(-1.41%)
Jun 21, 2023 84.30 84.62 84.04 84.27 61,203 -0.39(-0.46%)
Jun 20, 2023 85.24 85.24 83.79 84.66 140,978 -1.88(-2.17%)
Jun 16, 2023 87.49 87.92 86.53 86.54 120,260 +0.10(+0.12%)
Jun 15, 2023 84.84 86.62 84.84 86.44 56,866 +3.75(+4.54%)
May 08, 2023 81.91 83.04 81.91 82.69 125,824 +1.56(+1.92%)
May 05, 2023 79.69 81.44 79.45 81.13 95,174 +2.94(+3.76%)
May 04, 2023 77.75 78.96 77.75 78.19 64,710 +0.31(+0.40%)
May 03, 2023 78.25 78.96 77.88 77.88 58,525 +0.42(+0.54%)
May 02, 2023 77.59 78.20 76.85 77.46 51,526 -0.62(-0.79%)
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.