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 (%)
Apr 30, 2019 39.57 39.57 38.99 39.16 14,108 -0.41(-1.04%)
Apr 29, 2019 40.03 40.03 39.40 39.57 41,684 -1.09(-2.69%)
Apr 26, 2019 40.63 40.77 40.52 40.66 27,739 -0.41(-1.00%)
Apr 25, 2019 41.81 41.92 40.99 41.07 39,008 -0.85(-2.02%)
Apr 24, 2019 42.60 42.60 41.86 41.92 17,665 -0.77(-1.79%)
Apr 23, 2019 42.57 42.76 42.30 42.68 17,592 +0.03(+0.06%)
Apr 22, 2019 43.26 43.37 42.66 42.66 19,191 -1.09(-2.50%)
Apr 18, 2019 43.75 44.00 43.46 43.75 15,809 -0.68(-1.54%)
Apr 17, 2019 44.51 44.71 44.43 44.43 13,064 +0.00(+0.00%)
Apr 16, 2019 44.30 44.60 43.97 44.43 21,598 +0.55(+1.25%)
Apr 15, 2019 44.13 44.43 43.75 43.89 27,754 -0.55(-1.23%)
Apr 12, 2019 44.32 44.43 44.05 44.43 10,502 +0.60(+1.37%)
Apr 11, 2019 43.91 43.94 43.72 43.83 16,687 -0.57(-1.29%)
Apr 10, 2019 44.13 44.40 44.02 44.40 10,575 +0.16(+0.37%)
Apr 09, 2019 44.51 44.51 44.05 44.24 20,243 -0.79(-1.76%)
Apr 08, 2019 44.92 45.09 44.87 45.03 12,253 +0.11(+0.24%)
Apr 05, 2019 44.87 44.95 44.68 44.92 10,832 -0.08(-0.18%)
Apr 04, 2019 44.73 45.03 44.60 45.01 11,839 +0.27(+0.61%)
Apr 03, 2019 44.73 45.09 44.65 44.73 51,664 +0.36(+0.80%)
Apr 02, 2019 44.40 44.60 44.27 44.38 17,847 +0.08(+0.19%)
Apr 01, 2019 43.64 44.40 43.56 44.30 26,280 +1.34(+3.12%)
Mar 29, 2019 43.09 43.12 42.82 42.96 16,357 +0.71(+1.68%)
Mar 28, 2019 42.52 42.58 41.95 42.25 24,125 +0.11(+0.26%)
Mar 27, 2019 42.05 42.57 41.86 42.14 15,256 -0.19(-0.45%)
Mar 26, 2019 42.11 42.70 42.11 42.33 13,430 +0.74(+1.77%)
Mar 25, 2019 41.54 41.77 41.34 41.59 23,122 -0.57(-1.36%)
Mar 22, 2019 43.09 43.09 42.11 42.16 16,614 -1.39(-3.20%)
Mar 21, 2019 43.48 43.56 43.20 43.56 17,164 -0.08(-0.19%)
Mar 20, 2019 43.56 43.93 42.85 43.64 22,393 +0.03(+0.06%)
Mar 19, 2019 44.00 44.13 43.56 43.61 30,858 -0.05(-0.13%)
Mar 18, 2019 43.64 43.94 43.39 43.67 31,849 +0.49(+1.14%)
Mar 15, 2019 42.82 43.31 42.63 43.18 22,871 +0.66(+1.55%)
Mar 14, 2019 43.07 43.07 42.46 42.52 10,824 -0.41(-0.96%)
Mar 13, 2019 42.74 42.98 42.46 42.93 35,087 +0.14(+0.32%)
Mar 12, 2019 43.15 43.33 42.77 42.79 13,397 -0.38(-0.89%)
Mar 11, 2019 42.90 43.26 42.66 43.18 25,181 +0.87(+2.07%)
Mar 08, 2019 42.63 42.63 41.81 42.30 63,309 -1.48(-3.37%)
Mar 07, 2019 44.35 44.54 43.64 43.78 25,101 -0.16(-0.37%)
Mar 06, 2019 43.97 44.19 43.78 43.94 91,737 +0.57(+1.32%)
Mar 05, 2019 43.34 43.44 43.07 43.37 69,799 -0.19(-0.44%)
Mar 04, 2019 43.72 43.86 43.20 43.56 32,556 -0.16(-0.38%)
Mar 01, 2019 43.69 44.02 43.50 43.72 55,478 +0.14(+0.31%)
Feb 28, 2019 44.10 44.10 43.48 43.59 31,922 -0.66(-1.48%)
Feb 27, 2019 44.84 44.84 43.94 44.24 50,138 -0.85(-1.88%)
Feb 26, 2019 44.54 45.20 44.54 45.09 37,180 +0.55(+1.23%)
Feb 25, 2019 43.75 44.60 43.75 44.54 75,002 +2.21(+5.23%)
Feb 22, 2019 41.67 42.49 41.67 42.33 49,842 +0.77(+1.84%)
Feb 21, 2019 41.73 41.73 41.32 41.56 20,276 -0.36(-0.85%)
Feb 20, 2019 41.54 42.03 41.53 41.92 43,063 +0.77(+1.86%)
Feb 19, 2019 40.69 41.18 40.47 41.15 40,275 +0.46(+1.14%)
Feb 15, 2019 40.33 40.88 40.33 40.69 13,503 +0.71(+1.78%)
Feb 14, 2019 39.68 40.06 39.62 39.98 6,396 +0.08(+0.21%)
Feb 13, 2019 40.88 40.88 39.90 39.90 20,250 -0.44(-1.08%)
Feb 12, 2019 39.57 40.42 39.57 40.33 16,637 +0.85(+2.15%)
Feb 11, 2019 39.38 39.76 39.36 39.49 18,715 +0.57(+1.47%)
Feb 08, 2019 38.97 38.99 38.67 38.91 17,785 -0.52(-1.32%)
Feb 07, 2019 39.98 39.98 39.21 39.43 15,109 -0.85(-2.10%)
Feb 06, 2019 40.17 40.43 40.03 40.28 17,304 -0.14(-0.34%)
Feb 05, 2019 40.14 40.44 40.08 40.42 25,237 +0.33(+0.82%)
Feb 04, 2019 39.90 40.14 39.70 40.09 20,581 +0.19(+0.48%)
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.