Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

44.81 -0.43 (-0.95%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.08 46.08 45.02 45.24 161,588 -1.28(-2.75%)
Jun 13, 2024 47.70 47.70 46.40 46.52 160,711 -1.58(-3.28%)
Jun 12, 2024 49.11 49.62 47.96 48.10 124,477 +0.20(+0.42%)
Jun 11, 2024 47.89 48.01 47.53 47.90 57,664 -0.99(-2.02%)
Jun 10, 2024 48.58 49.10 48.21 48.89 48,365 +0.14(+0.29%)
Jun 07, 2024 49.26 49.35 48.70 48.75 42,242 -1.39(-2.77%)
Jun 06, 2024 49.90 50.19 49.76 50.14 35,359 -0.35(-0.69%)
Jun 05, 2024 50.34 50.57 49.88 50.49 79,342 +0.14(+0.28%)
Jun 04, 2024 51.10 51.15 50.16 50.35 92,907 -0.88(-1.72%)
Jun 03, 2024 51.58 51.91 51.06 51.23 53,062 -0.47(-0.91%)
May 31, 2024 52.28 52.28 50.91 51.70 64,410 -0.34(-0.65%)
May 30, 2024 51.91 52.49 51.68 52.04 56,951 -0.45(-0.86%)
May 29, 2024 52.75 52.75 52.08 52.49 47,790 -0.61(-1.15%)
May 28, 2024 53.22 53.72 52.91 53.10 61,336 -0.22(-0.41%)
May 24, 2024 52.86 53.32 52.70 53.32 45,603 +0.80(+1.51%)
May 23, 2024 53.87 53.98 52.17 52.52 208,616 -1.30(-2.42%)
May 22, 2024 54.85 54.85 53.56 53.83 64,263 -1.47(-2.66%)
May 21, 2024 55.87 56.06 55.06 55.30 90,254 -1.14(-2.02%)
May 20, 2024 56.96 57.05 56.21 56.44 95,857 -0.41(-0.72%)
May 17, 2024 55.60 57.05 55.54 56.85 129,826 +2.10(+3.84%)
May 16, 2024 54.69 54.92 54.09 54.75 68,484 +0.12(+0.22%)
May 15, 2024 56.31 56.31 54.36 54.63 83,357 -1.32(-2.36%)
May 14, 2024 55.20 55.99 55.20 55.95 204,417 +1.19(+2.17%)
May 13, 2024 54.85 55.54 54.50 54.76 65,130 +0.19(+0.35%)
May 10, 2024 55.50 55.50 54.40 54.57 60,094 -0.67(-1.21%)
May 09, 2024 54.48 55.45 54.10 55.24 69,453 +1.44(+2.68%)
May 08, 2024 53.78 53.98 53.15 53.80 58,597 -0.23(-0.43%)
May 07, 2024 53.64 54.61 53.64 54.03 83,023 +0.58(+1.09%)
May 06, 2024 53.47 53.94 53.16 53.45 80,524 +0.36(+0.68%)
May 03, 2024 53.18 53.81 52.76 53.09 73,081 +0.64(+1.22%)
May 02, 2024 51.45 52.74 51.24 52.45 72,316 +1.50(+2.94%)
May 01, 2024 50.56 51.87 50.21 50.95 63,369 -0.02(-0.04%)
Apr 30, 2024 51.75 51.85 50.38 50.97 151,448 -1.60(-3.04%)
Apr 29, 2024 51.45 52.64 50.89 52.57 165,560 +2.22(+4.41%)
Apr 26, 2024 49.98 50.51 49.83 50.35 49,650 +0.54(+1.08%)
Apr 25, 2024 48.79 49.83 48.60 49.81 47,190 +0.57(+1.16%)
Apr 24, 2024 49.67 49.95 48.87 49.24 86,103 -0.34(-0.69%)
Apr 23, 2024 48.91 49.98 48.53 49.58 119,212 -0.07(-0.14%)
Apr 22, 2024 49.46 49.91 48.81 49.65 83,857 -0.45(-0.90%)
Apr 19, 2024 49.75 50.13 49.52 50.10 152,235 -0.20(-0.40%)
Apr 18, 2024 50.86 50.86 49.72 50.30 192,532 -0.69(-1.35%)
Apr 17, 2024 51.10 51.86 50.94 50.99 51,040 +0.89(+1.78%)
Apr 16, 2024 50.79 51.15 49.70 50.10 126,073 -1.52(-2.94%)
Apr 15, 2024 53.10 53.10 51.38 51.62 60,144 -0.55(-1.05%)
Apr 12, 2024 54.09 54.44 51.93 52.17 123,034 -2.39(-4.38%)
Apr 11, 2024 54.26 54.71 53.40 54.56 120,283 +0.70(+1.30%)
Apr 10, 2024 53.90 54.00 53.07 53.86 80,305 -1.17(-2.13%)
Apr 09, 2024 54.42 55.26 54.39 55.03 144,322 +1.57(+2.94%)
Apr 08, 2024 52.77 53.91 52.43 53.46 102,423 +1.24(+2.37%)
Apr 05, 2024 51.95 52.55 51.17 52.22 63,149 -0.32(-0.61%)
Apr 04, 2024 54.06 54.46 52.17 52.54 66,447 -0.82(-1.54%)
Apr 03, 2024 51.96 53.42 51.83 53.36 89,158 +1.40(+2.69%)
Apr 02, 2024 51.82 52.11 51.35 51.96 49,756 -0.04(-0.08%)
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.