REMX - VanEck Vectors Rare Earth/Strat Mtls ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201728.0628.2327.8027.8327.83148,480
Dec 14, 201728.0528.0927.9027.9527.95127,800
Dec 13, 201727.7527.9327.5427.7127.71118,500
Dec 12, 201727.4127.5827.3527.5327.53127,200
Dec 11, 201727.0527.4026.9927.3827.38135,800
Dec 08, 201727.0027.2226.9526.9926.9967,700
Dec 07, 201726.1826.6326.0026.5326.53176,000
Dec 06, 201727.0827.0826.0126.2626.26346,200
Dec 05, 201728.0528.3027.5027.5027.50174,700
Dec 04, 201728.6128.8528.4728.5628.56110,200
Dec 01, 201728.5328.9028.1328.4728.47144,900
Nov 30, 201728.5028.8928.4828.5128.51152,500
Nov 29, 201728.9229.2928.3728.5028.50186,700
Nov 28, 201728.6128.7728.4028.6328.63114,800
Nov 27, 201728.6928.6928.4828.6428.64100,100
Nov 24, 201728.4928.7028.3028.6928.69116,600
Nov 22, 201728.1628.3728.0728.2028.20106,400
Nov 21, 201727.7327.9227.4927.6627.6687,100
Nov 20, 201727.1527.5427.1527.4827.48120,100
Nov 17, 201727.0927.2626.8727.2127.21181,400
Nov 16, 201727.2827.6527.1427.4527.45127,100
Nov 15, 201727.6727.6727.0027.2427.24253,800
Nov 14, 201728.7128.7928.4028.4428.44182,000
Nov 13, 201728.7528.7728.4528.6328.63130,500
Nov 10, 201728.5928.8828.4428.8028.80182,100
Nov 09, 201728.4028.5928.2028.4928.49181,200
Nov 08, 201727.4928.3627.4928.2328.23299,400
Nov 07, 201727.3927.4827.3027.3527.35130,600
Nov 06, 201727.1927.4827.0527.3927.3985,800
Nov 03, 201727.2527.3426.8826.9426.94125,400
Nov 02, 201727.4927.5927.2727.3427.34129,200
Nov 01, 201727.6927.8727.4027.4027.4092,200
Oct 31, 201726.9927.1226.8227.1227.1294,700
Oct 30, 201727.2327.3326.9127.0427.04117,200
Oct 27, 201727.2327.2327.0127.2227.2299,000
Oct 26, 201727.1827.3827.1527.2427.2481,900
Oct 25, 201727.5827.6527.1327.4127.41121,400
Oct 24, 201727.5627.9327.5127.5727.57261,500
Oct 23, 201727.2327.4027.2227.3527.3572,100
Oct 20, 201727.2227.4427.2127.2427.2498,900
Oct 19, 201726.9527.2226.8027.2227.2295,700
Oct 18, 201727.0627.1526.8527.0327.03196,800
Oct 17, 201727.3627.4927.1227.2327.23168,000
Oct 16, 201727.5727.7827.4527.5327.53206,400
Oct 13, 201727.0727.3827.0727.2627.26228,600
Oct 12, 201727.0027.0626.7926.8226.82107,600
Oct 11, 201726.7526.9826.6426.8926.89156,500
Oct 10, 201727.1127.1926.8126.8526.85222,400
Oct 09, 201727.3527.4127.0227.1127.11375,400
Oct 06, 201727.3027.5327.0527.1627.16247,800
Oct 05, 201726.7127.0426.7127.0127.01144,000
Oct 04, 201726.5627.0126.3726.6626.66239,300
Oct 03, 201726.4527.1126.2626.4526.45403,900
Oct 02, 201726.1426.2326.0826.1326.13220,200
Sep 29, 201725.5125.9425.4425.8325.83182,600
Sep 28, 201725.0825.2925.0025.1125.11317,200
Sep 27, 201724.9125.1024.8424.9224.92355,200
Sep 26, 201724.5824.7024.5124.6524.6580,800
Sep 25, 201724.9324.9624.5124.5824.58129,400
Sep 22, 201725.2825.3024.9925.1125.11155,800
Sep 21, 201725.5025.7025.2125.3825.38289,000
Sep 20, 201726.0026.1525.7625.9025.90283,400
Sep 19, 201725.7625.9925.7025.7525.7558,800
Sep 18, 201725.7526.1825.7025.8225.82154,900
Sep 15, 201725.5925.6625.1925.5825.58298,600
Sep 14, 201726.0926.0925.7025.8225.82213,200
Sep 13, 201725.9526.2825.4926.1626.16309,900
Sep 12, 201726.3226.7325.7525.8325.83312,500
Sep 11, 201725.8626.3325.5026.2226.22202,200
Sep 08, 201724.9025.3124.8825.1825.18348,000
Sep 07, 201725.0025.0024.5924.8824.88342,200
Sep 06, 201724.2024.5524.1124.5524.55309,200
Sep 05, 201723.9524.2023.5823.7123.71527,200
Sep 01, 201723.8924.0023.6523.9223.92183,200
Aug 31, 201722.7223.3922.6023.3223.32216,700
Aug 30, 201722.1522.2822.0722.2122.2133,700
Aug 29, 201722.1022.1121.9622.0322.0333,100
Aug 28, 201722.1222.2721.9722.0422.0457,400
Aug 25, 201721.7722.0721.7722.0422.0449,900
Aug 24, 201721.6521.7421.5121.6421.6423,600
Aug 23, 201721.5521.7021.3921.6221.62147,700
Aug 22, 201721.7421.9521.5921.8121.81290,100
Aug 21, 201721.6321.6921.5121.5721.5746,800
Aug 18, 201721.2621.5521.2321.4421.4497,300
Aug 17, 201721.5621.5621.2321.2821.2840,600
Aug 16, 201721.4121.4621.1321.2021.20260,600
Aug 15, 201721.7621.8621.5221.5221.52105,100
Aug 14, 201721.6921.9221.6321.9021.9084,600
Aug 11, 201721.5021.5021.0521.2821.28111,200
Aug 10, 201722.5422.5722.0022.1722.17207,500
Aug 09, 201722.6722.7522.5122.5422.5481,400
Aug 08, 201722.8922.9022.6422.6722.67114,000
Aug 07, 201722.4422.7022.2722.6322.6372,400
Aug 04, 201722.0122.0521.8621.9921.9953,500
Aug 03, 201721.9022.2221.9022.0922.09112,300
Aug 02, 201721.9822.0521.6721.9021.9091,600
Aug 01, 201721.9521.9921.5921.5921.5966,600
Jul 31, 201721.6222.0021.2521.8021.80130,700
Jul 28, 201720.9421.1720.7921.1321.1363,700
Jul 27, 201720.7520.7620.4520.5520.5550,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...