Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

51.36 +0.65 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 100.11 102.03 99.98 101.60 292,717 +1.19(+1.18%)
Jul 29, 2021 98.34 100.99 98.25 100.41 503,767 +4.31(+4.48%)
Jul 28, 2021 94.54 96.75 94.37 96.11 244,146 +1.78(+1.88%)
Jul 27, 2021 96.61 96.61 92.84 94.33 381,469 -3.51(-3.59%)
Jul 26, 2021 97.20 98.66 97.10 97.84 318,868 +2.19(+2.29%)
Jul 23, 2021 96.39 96.42 95.02 95.66 193,565 -0.77(-0.79%)
Jul 22, 2021 96.70 97.17 95.54 96.42 389,608 +0.45(+0.47%)
Jul 21, 2021 93.71 96.12 93.69 95.97 368,207 +6.44(+7.19%)
Jul 20, 2021 87.19 89.54 87.00 89.54 216,822 +3.31(+3.84%)
Jul 19, 2021 87.83 87.83 85.61 86.23 444,399 -2.96(-3.32%)
Jul 16, 2021 91.30 91.51 88.91 89.19 143,490 -2.53(-2.76%)
Jul 15, 2021 91.56 92.33 90.70 91.72 314,161 +2.67(+3.00%)
Jul 14, 2021 90.17 90.90 88.86 89.05 258,637 -1.89(-2.08%)
Jul 13, 2021 93.18 93.18 90.79 90.94 265,920 -2.11(-2.27%)
Jul 12, 2021 91.44 93.16 91.18 93.05 392,892 +3.60(+4.02%)
Jul 09, 2021 86.58 89.61 86.17 89.45 650,641 +5.57(+6.64%)
Jul 08, 2021 82.69 84.37 82.37 83.88 280,220 +0.26(+0.31%)
Jul 07, 2021 83.16 84.32 82.81 83.62 317,990 +3.27(+4.07%)
Jul 06, 2021 80.92 81.78 79.99 80.35 185,546 +0.98(+1.24%)
Jul 02, 2021 78.70 79.55 78.48 79.37 176,891 +1.05(+1.34%)
Jul 01, 2021 79.18 79.32 77.99 78.33 100,875 -1.06(-1.33%)
Jun 30, 2021 78.75 79.72 78.37 79.38 199,744 +2.00(+2.58%)
Jun 29, 2021 77.31 78.00 77.13 77.38 148,296 -0.09(-0.12%)
Jun 28, 2021 77.74 77.74 76.92 77.47 148,627 -0.50(-0.64%)
Jun 25, 2021 77.56 78.66 77.56 77.97 131,663 +0.58(+0.75%)
Jun 24, 2021 77.00 77.42 76.89 77.39 141,750 +0.92(+1.20%)
Jun 23, 2021 75.32 76.90 75.05 76.48 274,386 +1.66(+2.22%)
Jun 22, 2021 74.12 75.10 74.04 74.81 326,907 +0.79(+1.07%)
Jun 21, 2021 73.45 74.09 73.25 74.02 190,364 +0.34(+0.46%)
Jun 18, 2021 73.69 74.29 73.10 73.68 147,077 +0.33(+0.45%)
Jun 17, 2021 74.58 74.93 72.57 73.35 831,152 -1.22(-1.64%)
Jun 16, 2021 74.84 75.82 74.33 74.58 632,983 -1.91(-2.49%)
Jun 15, 2021 77.66 78.19 75.78 76.48 361,340 -2.43(-3.08%)
Jun 14, 2021 79.12 79.44 78.63 78.91 176,980 +0.04(+0.05%)
Jun 11, 2021 78.73 79.04 78.54 78.88 69,846 +0.25(+0.32%)
Jun 10, 2021 79.23 79.29 78.09 78.62 78,105 -0.07(-0.10%)
Jun 09, 2021 79.61 80.15 78.40 78.70 123,357 -0.99(-1.24%)
Jun 08, 2021 79.96 79.96 78.82 79.69 332,178 -1.62(-1.99%)
Jun 07, 2021 81.44 81.70 80.59 81.31 147,635 -1.06(-1.28%)
Jun 04, 2021 80.43 82.53 80.43 82.36 464,597 +2.24(+2.80%)
Jun 03, 2021 80.72 80.72 79.79 80.12 171,109 -1.01(-1.24%)
Jun 02, 2021 80.11 81.13 79.89 81.13 178,746 +1.11(+1.39%)
Jun 01, 2021 79.04 80.11 78.78 80.02 273,414 +2.02(+2.59%)
May 28, 2021 78.13 78.33 77.50 78.00 127,471 +1.05(+1.36%)
May 27, 2021 75.75 77.15 75.69 76.95 289,429 +1.56(+2.07%)
May 26, 2021 73.75 75.47 73.68 75.39 311,021 +1.88(+2.55%)
May 25, 2021 73.94 74.47 73.44 73.51 83,945 +0.14(+0.19%)
May 24, 2021 72.83 73.58 72.75 73.37 133,229 +0.54(+0.74%)
May 21, 2021 73.45 73.67 72.78 72.83 106,427 -0.46(-0.62%)
May 20, 2021 73.36 73.83 72.98 73.29 94,751 -0.43(-0.58%)
May 19, 2021 72.88 74.21 72.88 73.72 112,015 -1.39(-1.85%)
May 18, 2021 75.25 75.61 74.85 75.11 216,748 +1.03(+1.39%)
May 17, 2021 73.84 74.17 73.05 74.08 129,055 +0.89(+1.21%)
May 14, 2021 73.04 73.62 72.11 73.20 141,797 +0.46(+0.63%)
May 13, 2021 72.96 73.62 71.95 72.74 439,936 -1.56(-2.10%)
May 12, 2021 77.53 77.53 73.92 74.30 561,031 -3.65(-4.69%)
May 11, 2021 77.19 78.26 76.09 77.95 325,980 -1.99(-2.49%)
May 10, 2021 80.78 80.99 79.65 79.94 284,000 +0.98(+1.24%)
May 07, 2021 77.98 79.17 77.55 78.96 303,187 +1.79(+2.32%)
May 06, 2021 77.95 78.01 76.43 77.17 285,578 -0.01(-0.01%)
May 05, 2021 76.93 77.81 75.96 77.18 1,065,339 +2.01(+2.67%)
May 04, 2021 74.79 75.64 74.06 75.17 132,251 +0.14(+0.19%)
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.