VanEck Rare Earth and Strategic Metals ETF (REMX)

63.54
+0.33 (0.52%)
NYSE · Last Trade: Oct 6th, 12:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Rare Earth and Strategic Metals ETF (REMX)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202663.2563.8462.6963.54675,77163.54
10/02/202663.1163.5762.6763.21619,17663.21
10/01/202663.0363.2161.9762.95841,08762.95
9/30/202664.7565.4564.1564.26613,93764.26
9/29/202664.9765.0264.1464.79727,07264.79
9/28/202664.7365.0464.1564.47609,65964.47
9/25/202666.5467.1266.0766.66312,19166.66
9/24/202667.5867.7966.6466.93479,15666.93
9/23/202669.6469.7968.5268.76491,45768.76
9/22/202670.4671.2169.8370.97517,31070.97
9/21/202670.1170.7769.7970.27424,65270.27
9/18/202669.4469.5268.3969.06619,21969.06
9/17/202668.7469.2968.3669.10406,47969.10
9/16/202669.0069.0066.7867.61519,35867.61
9/15/202668.9969.3968.0368.30691,60968.30
9/14/202669.2769.7168.5868.93752,06868.93
9/11/202672.1072.2270.4270.56739,04670.56
9/10/202673.6874.0872.1972.42936,38272.42
9/09/202676.7577.3875.8576.34412,30276.34
9/08/202676.3877.3276.1876.73565,32976.73
9/04/202675.6875.9075.1875.66459,67475.66
9/03/202676.7977.2575.5676.03252,28976.03
9/02/202675.5076.3075.2376.29402,86476.29
9/01/202676.3277.3575.8576.19532,34576.19
8/31/202678.4078.5477.1377.52370,78377.52
8/28/202679.5079.8777.1977.42649,61877.42
8/27/202678.5479.5678.1379.25368,43879.25
8/26/202678.5179.3977.5278.07431,99278.07
8/25/202678.0579.1477.4079.12607,54679.12
8/24/202680.6780.7579.0279.75639,51079.75
8/21/202678.4980.9078.4680.751,406,68780.75
8/20/202675.0076.0874.7875.69432,56075.69
8/19/202676.2176.7575.3175.99656,86775.99
8/18/202677.5078.1876.2276.55615,07376.55
8/17/202679.2679.4278.5178.93478,74278.93
8/14/202676.9978.9676.9978.55570,91078.55
8/13/202676.3376.9275.7276.13630,08476.13
8/12/202678.2478.7076.9577.03429,62077.03
8/11/202677.1777.3375.9076.72646,13176.72
8/10/202678.5979.2778.1478.45708,71478.45
8/07/202676.9977.4975.7477.041,050,81977.04
8/06/202673.4574.6173.2073.42972,96673.42
8/05/202673.0973.4972.3872.46960,85072.46
8/04/202670.0971.7569.7971.521,349,90671.52
8/03/202666.2367.7365.6267.63567,93267.63
7/31/202666.8167.0865.2565.97755,07665.97
7/30/202665.3166.7564.7766.45817,43866.45
7/29/202665.6866.3364.0664.591,069,58864.59
7/28/202666.6566.8065.2466.09873,94766.09
7/27/202668.7869.0067.4668.72453,57368.72
7/24/202669.2369.2367.5167.51480,61967.51
7/23/202670.5970.8569.2869.53725,08269.53
7/22/202671.0272.4270.7570.96450,69070.96
7/21/202671.0972.1770.4071.95664,94271.95
7/20/202670.3570.8769.4969.851,087,18969.85
7/17/202671.0073.2370.4272.67825,84172.67
7/16/202675.4175.4172.9573.231,029,89473.23
7/15/202678.0078.9075.7576.65724,26876.65
7/14/202678.4779.2878.4779.14554,51079.14
7/13/202677.6578.4076.1376.27802,93976.27
7/10/202679.5079.9078.8279.76303,99979.76
7/09/202680.2080.4979.5780.03890,46980.03
7/08/202679.0079.9977.8579.651,204,04679.65
7/07/202682.5682.6280.2281.061,118,18281.06
7/06/202685.5885.7384.6985.34550,27685.34