Advertisement
U.S. markets open in 4 hours 53 minutes

VanEck Rare Earth/Strategic Metals ETF (REMX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
50.71+1.41 (+2.86%)
At close: 04:00PM EDT
51.20 +0.49 (+0.97%)
After hours: 05:06PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202448.9251.2348.9250.7150.7172,000
Mar 26, 202449.8949.9149.3049.3049.3038,700
Mar 25, 202450.4951.1250.1850.1850.1854,800
Mar 22, 202451.1851.5350.5050.6750.6765,000
Mar 21, 202452.6052.9252.1552.2352.2346,800
Mar 20, 202451.0452.9250.9652.6752.6755,700
Mar 19, 202451.1151.3450.6050.8150.81127,800
Mar 18, 202451.9652.2451.3151.6151.6179,100
Mar 15, 202451.0951.9951.0951.6451.64158,200
Mar 14, 202452.4052.8451.0151.2751.2746,100
Mar 13, 202452.1152.9952.1152.6152.6168,200
Mar 12, 202452.4452.5151.5551.9651.9638,800
Mar 11, 202450.6552.7050.6552.4052.40137,700
Mar 08, 202451.8152.5150.8050.8350.8389,600
Mar 07, 202451.6052.9251.6051.8351.8369,100
Mar 06, 202450.1051.5050.1051.1551.15106,200
Mar 05, 202451.5051.5048.9249.0449.04398,400
Mar 04, 202454.3554.3552.6952.8452.8499,800
Mar 01, 202452.9554.5952.8154.3254.32134,600
Feb 29, 202451.5953.3251.5552.5452.5489,900
Feb 28, 202450.1251.0050.1250.7550.7547,500
Feb 27, 202449.1049.8848.9149.6949.69111,700
Feb 26, 202448.4249.5948.3948.8448.8459,000
Feb 23, 202448.6248.6747.3948.3448.3468,600
Feb 22, 202448.9549.3048.2348.2948.2939,100
Feb 21, 202448.7549.4548.4048.7248.7260,700
Feb 20, 202449.3649.4347.9448.1148.11166,300
Feb 16, 202448.9050.6148.9050.2450.24116,300
Feb 15, 202447.0748.9147.0748.2748.2777,600
Feb 14, 202446.6647.5646.6647.4147.4131,300
Feb 13, 202447.9047.9045.9046.1746.1763,200
Feb 12, 202447.9949.6347.9248.8548.85109,500
Feb 09, 202447.5548.3847.4348.0948.09100,700
Feb 08, 202447.0047.7146.8547.4547.4549,500
Feb 07, 202447.1547.5046.6646.9346.93265,900
Feb 06, 202445.2346.3045.2346.1546.1555,000
Feb 05, 202445.2845.2844.0244.2344.23108,700
Feb 02, 202446.2746.6345.5445.9345.9366,000
Feb 01, 202447.3248.2946.7547.3747.37109,800
Jan 31, 202448.5249.0647.3047.4047.4061,600
Jan 30, 202449.4849.6948.8148.9348.9342,600
Jan 29, 202449.2150.3848.8050.3650.36312,200
Jan 26, 202449.7250.3449.5749.6349.6364,100
Jan 25, 202450.2650.7349.2549.6749.6774,800
Jan 24, 202450.5251.0149.6049.8549.8587,300
Jan 23, 202448.7849.7848.6948.9048.9057,200
Jan 22, 202448.3249.1547.5148.9648.96162,300
Jan 19, 202450.6150.6148.8249.7849.78151,500
Jan 18, 202450.6850.9750.0350.7150.71191,900
Jan 17, 202450.9551.3050.2850.6550.65159,600
Jan 16, 202453.5853.5851.9352.1252.12115,700
Jan 12, 202454.8155.7154.0254.2054.2049,400
Jan 11, 202455.0655.7054.0254.6354.6368,600
Jan 10, 202456.0056.0054.7055.0155.0178,500
Jan 09, 202457.2757.2756.0156.3356.3391,200
Jan 08, 202457.0758.4556.6858.0658.06275,200
Jan 05, 202458.1858.4057.2658.0758.07233,300
Jan 04, 202459.0759.1258.0258.4658.46265,300
Jan 03, 202460.1760.6958.4759.3759.37269,700
Jan 02, 202461.3862.2361.0061.2461.24102,900
Dec 29, 202362.1162.9761.3761.5561.55189,000
Dec 28, 202362.0062.9462.0062.5962.59180,200
Dec 27, 202362.0262.2661.4461.7761.77139,800
Dec 26, 202361.0261.8660.8161.6861.6861,300
Dec 22, 202360.1661.4060.1661.0261.0264,900
Dec 21, 202359.1260.0359.1259.9659.96111,900
Dec 20, 202360.1160.5458.4658.4658.46107,000
Dec 19, 202359.6461.0059.6460.5460.5489,700
Dec 18, 202359.5060.0058.9659.3059.30145,100
Dec 15, 202359.5259.7958.9258.9258.9268,400
Dec 14, 202357.6059.6657.6059.0559.0599,800
Dec 13, 202354.8457.0054.7156.9556.95101,600
Dec 12, 202355.2555.3854.6654.7454.7486,300
Dec 11, 202356.6856.6856.0056.2356.2389,200
Dec 08, 202356.8857.8856.2957.3557.3587,000
Dec 07, 202356.6356.8955.8556.6856.6852,800
Dec 06, 202355.3256.6555.3255.6055.6052,400
Dec 05, 202355.2355.2353.9754.0154.01111,900
Dec 04, 202357.0857.3056.0556.3656.36146,600
Dec 01, 202356.2958.0356.0258.0358.0391,000
Nov 30, 202357.0057.1456.4256.8056.80189,500
Nov 29, 202356.8357.7556.7657.1557.1597,600
Nov 28, 202356.6957.5856.2657.1357.1351,600
Nov 27, 202356.9856.9856.0256.4256.4296,000
Nov 24, 202357.4258.6557.4158.0658.06135,900
Nov 22, 202358.3758.4657.4757.8057.8070,900
Nov 21, 202359.2559.7358.5558.7158.7159,000
Nov 20, 202359.0859.8558.4959.1159.11133,400
Nov 17, 202357.3658.9057.3658.8158.81105,400
Nov 16, 202358.1558.9856.4856.5356.5372,500
Nov 15, 202358.8960.4458.8959.2559.25140,900
Nov 14, 202357.4158.8157.4158.5858.5879,900
Nov 13, 202355.5756.5155.2356.3556.35107,400
Nov 10, 202356.1056.1955.3055.9055.9090,500
Nov 09, 202357.7558.7056.4156.5456.5483,200
Nov 08, 202357.8258.8557.1957.2057.20129,300
Nov 07, 202357.7258.1357.2557.9857.9856,400
Nov 06, 202359.4659.8458.1258.6158.6166,200
Nov 03, 202358.6260.4758.6259.4459.4497,500
Nov 02, 202357.2657.9657.0557.8157.81116,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...