Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

93.60 -3.46 (-3.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.