Rare Earth/Strategic Metals Vaneck ETF (NY: REMX )

75.64 USD +0.14 (+0.19%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 76.62 76.75 75.15 75.50 225,300 -1.93(-2.49%)
Apr 09, 2021 77.57 77.70 76.84 77.43 88,000 -0.14(-0.18%)
Apr 08, 2021 77.96 78.00 77.02 77.57 135,606 +0.11(+0.14%)
Apr 07, 2021 78.01 78.63 77.34 77.46 140,027 +0.53(+0.69%)
Apr 06, 2021 76.65 77.30 76.64 76.93 116,303 +0.29(+0.38%)
Apr 05, 2021 77.88 77.88 76.25 76.64 234,122 +0.33(+0.43%)
Apr 01, 2021 76.58 76.59 75.73 76.31 178,300 +1.32(+1.76%)
Mar 31, 2021 74.81 75.37 74.27 74.99 204,425 +0.68(+0.92%)
Mar 30, 2021 73.22 74.31 72.20 74.31 255,705 +2.12(+2.94%)
Mar 29, 2021 73.00 73.29 72.03 72.19 116,263 -0.99(-1.35%)
Mar 26, 2021 71.84 73.18 71.84 73.18 247,900 +3.57(+5.13%)
Mar 25, 2021 67.26 69.75 67.01 69.61 228,657 +1.49(+2.19%)
Mar 24, 2021 70.13 70.20 68.01 68.12 350,015 -2.31(-3.28%)
Mar 23, 2021 75.40 75.40 70.33 70.43 571,471 -6.38(-8.31%)
Mar 22, 2021 77.26 77.40 76.26 76.81 124,319 -0.34(-0.44%)
Mar 19, 2021 77.25 77.68 76.16 77.15 236,100 -0.08(-0.10%)
Mar 18, 2021 78.70 79.00 77.01 77.23 200,690 -2.22(-2.79%)
Mar 17, 2021 77.69 79.83 77.32 79.45 198,253 +1.70(+2.19%)
Mar 16, 2021 79.80 79.80 77.08 77.75 220,010 -2.70(-3.36%)
Mar 15, 2021 81.22 81.37 79.80 80.45 296,695 +0.06(+0.07%)
Mar 12, 2021 80.28 80.45 78.26 80.39 199,300 -0.63(-0.78%)
Mar 11, 2021 78.76 81.20 78.10 81.02 382,176 +6.00(+8.00%)
Mar 10, 2021 77.05 77.25 74.60 75.02 478,134 -2.47(-3.19%)
Mar 09, 2021 75.18 78.32 74.90 77.49 581,749 +2.56(+3.42%)
Mar 08, 2021 76.45 76.45 73.01 74.93 725,958 -2.11(-2.74%)
Mar 05, 2021 79.53 79.76 72.52 77.04 808,200 -2.32(-2.92%)
Mar 04, 2021 84.40 84.40 78.34 79.36 670,304 -6.02(-7.05%)
Mar 03, 2021 87.70 87.70 85.34 85.38 278,104 +0.23(+0.27%)
Mar 02, 2021 86.02 86.08 84.95 85.15 270,085 -2.72(-3.10%)
Mar 01, 2021 86.72 88.22 86.65 87.87 535,387 +4.59(+5.51%)
Feb 26, 2021 82.50 84.39 80.78 83.28 582,100 +0.78(+0.95%)
Feb 25, 2021 89.40 89.40 82.50 82.50 657,350 -8.29(-9.13%)
Feb 24, 2021 87.25 90.95 86.90 90.79 493,022 +1.25(+1.40%)
Feb 23, 2021 89.04 89.54 83.02 89.54 783,579 -3.79(-4.06%)
Feb 22, 2021 92.05 93.84 91.90 93.33 716,653 +2.49(+2.74%)
Feb 19, 2021 90.60 91.17 89.77 90.84 559,800 +2.14(+2.41%)
Feb 18, 2021 90.89 90.89 88.06 88.70 516,451 -3.60(-3.90%)
Feb 17, 2021 92.60 92.99 91.00 92.30 823,222 +1.41(+1.55%)
Feb 16, 2021 88.00 91.04 87.30 90.89 800,176 +6.02(+7.09%)
Feb 12, 2021 84.07 84.97 83.71 84.87 134,500 +1.04(+1.24%)
Feb 11, 2021 84.90 84.91 82.75 83.83 128,432 -0.15(-0.18%)
Feb 10, 2021 84.69 85.55 82.80 83.98 316,277 +0.67(+0.80%)
Feb 09, 2021 82.78 85.25 82.40 83.31 452,234 +1.79(+2.20%)
Feb 08, 2021 78.40 81.88 78.40 81.52 337,251 +5.12(+6.70%)
Feb 05, 2021 76.97 76.99 75.85 76.40 329,700 -2.95(-3.72%)
Feb 04, 2021 80.13 80.47 78.70 79.35 191,892 -2.04(-2.51%)
Feb 03, 2021 81.16 82.17 80.94 81.39 326,203 +1.73(+2.17%)
Feb 02, 2021 79.06 79.72 78.50 79.66 371,870 +3.06(+3.99%)
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.