VanEck Rare Earth and Strategic Metals ETF (REMX)

Last Price75.99

Change-0.56 (-0.73%)

NYSE· Last Trade: Aug 19th, 4:55 PM EDT

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

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2026	77.50	78.18	76.22	76.55	615,073	76.55
8/17/2026	79.26	79.42	78.51	78.93	478,742	78.93
8/14/2026	76.99	78.96	76.99	78.55	570,910	78.55
8/13/2026	76.33	76.92	75.72	76.13	630,084	76.13
8/12/2026	78.24	78.70	76.95	77.03	429,620	77.03
8/11/2026	77.17	77.33	75.90	76.72	646,131	76.72
8/10/2026	78.59	79.27	78.14	78.45	708,714	78.45
8/07/2026	76.99	77.49	75.74	77.04	1,050,819	77.04
8/06/2026	73.45	74.61	73.20	73.42	972,966	73.42
8/05/2026	73.09	73.49	72.38	72.46	960,850	72.46
8/04/2026	70.09	71.75	69.79	71.52	1,349,906	71.52
8/03/2026	66.23	67.73	65.62	67.63	567,932	67.63
7/31/2026	66.81	67.08	65.25	65.97	755,076	65.97
7/30/2026	65.31	66.75	64.77	66.45	817,438	66.45
7/29/2026	65.68	66.33	64.06	64.59	1,069,588	64.59
7/28/2026	66.65	66.80	65.24	66.09	873,947	66.09
7/27/2026	68.78	69.00	67.46	68.72	453,573	68.72
7/24/2026	69.23	69.23	67.51	67.51	480,619	67.51
7/23/2026	70.59	70.85	69.28	69.53	725,082	69.53
7/22/2026	71.02	72.42	70.75	70.96	450,690	70.96
7/21/2026	71.09	72.17	70.40	71.95	664,942	71.95
7/20/2026	70.35	70.87	69.49	69.85	1,087,189	69.85
7/17/2026	71.00	73.23	70.42	72.67	825,841	72.67
7/16/2026	75.41	75.41	72.95	73.23	1,029,894	73.23
7/15/2026	78.00	78.90	75.75	76.65	724,268	76.65
7/14/2026	78.47	79.28	78.47	79.14	554,510	79.14
7/13/2026	77.65	78.40	76.13	76.27	802,939	76.27
7/10/2026	79.50	79.90	78.82	79.76	303,999	79.76
7/09/2026	80.20	80.49	79.57	80.03	890,469	80.03
7/08/2026	79.00	79.99	77.85	79.65	1,204,046	79.65
7/07/2026	82.56	82.62	80.22	81.06	1,118,182	81.06
7/06/2026	85.58	85.73	84.69	85.34	550,276	85.34
7/02/2026	88.00	89.35	85.41	86.72	650,207	86.72
7/01/2026	88.17	89.33	87.50	87.66	373,548	87.66
6/30/2026	87.70	88.97	87.36	88.50	491,163	88.50
6/29/2026	86.83	86.83	84.87	86.38	594,983	86.38
6/26/2026	86.53	87.28	86.08	86.53	619,265	86.53
6/25/2026	90.29	90.49	88.12	89.21	658,245	89.21
6/24/2026	92.13	92.49	89.95	90.67	601,839	90.67
6/23/2026	91.91	93.55	91.15	91.82	664,299	91.82
6/22/2026	97.47	97.61	96.25	97.29	627,878	97.29
6/18/2026	96.72	97.20	94.81	95.55	892,500	95.55
6/17/2026	97.08	98.95	95.56	96.04	962,361	96.04
6/16/2026	97.05	97.63	96.26	96.78	664,761	96.78
6/15/2026	98.60	99.00	96.78	96.89	1,230,679	96.89
6/12/2026	94.21	96.34	93.77	95.50	774,335	95.50
6/11/2026	88.54	92.96	88.42	92.96	948,490	92.96
6/10/2026	86.63	87.88	84.91	85.13	879,557	85.13
6/09/2026	90.37	90.69	85.50	88.03	1,109,624	88.03
6/08/2026	89.32	89.85	86.80	87.42	1,223,141	87.42
6/05/2026	94.10	94.10	88.13	88.59	1,392,295	88.59
6/04/2026	97.39	97.83	96.47	97.00	513,750	97.00
6/03/2026	100.58	100.58	97.86	98.32	863,919	98.32
6/02/2026	100.30	102.31	100.11	102.18	873,308	102.18
6/01/2026	98.43	100.14	97.58	99.45	669,237	99.45
5/29/2026	0.01	101.33	99.04	99.63	1,036,492	99.63
5/28/2026	98.98	101.95	98.12	101.50	1,343,948	101.50
5/27/2026	96.92	98.37	96.05	98.03	671,421	98.03
5/26/2026	98.00	99.16	97.89	98.96	1,025,485	98.96
5/22/2026	96.82	97.89	96.24	96.82	1,060,104	96.82
5/21/2026	94.00	96.55	93.59	95.70	956,724	95.70
5/20/2026	94.07	95.36	92.77	95.18	889,595	95.18
5/19/2026	92.82	93.00	90.54	92.13	940,618	92.13