REMX - VanEck Vectors Rare Earth/Strat Mtls ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 26, 201720.5420.7720.4420.6520.6542,200
Jul 25, 201720.2020.4420.2020.3120.3162,300
Jul 24, 201720.2020.4420.1820.3120.3139,700
Jul 21, 201720.1820.2120.0620.1820.1828,000
Jul 20, 201720.1420.2320.1320.1920.1936,200
Jul 19, 201720.0020.2419.6320.1420.1458,200
Jul 18, 201719.7219.7219.3019.7019.7037,300
Jul 17, 201719.4919.6019.4019.5819.5821,000
Jul 14, 201719.4019.5619.3019.4119.4139,400
Jul 13, 201719.2219.2819.0119.2019.2031,300
Jul 12, 201719.0119.2718.8419.1119.1153,800
Jul 11, 201718.8118.9718.4818.9518.9548,800
Jul 10, 201718.6519.1218.5719.0419.04200,100
Jul 07, 201718.1318.7018.1218.6718.6756,700
Jul 06, 201717.8618.1017.8618.1018.1062,700
Jul 05, 201717.7117.7917.5417.7917.7938,700
Jul 03, 201717.6017.7117.5317.6017.6020,200
Jun 30, 201717.3517.5117.2617.5117.5143,700
Jun 29, 201717.3917.4517.1817.1817.1834,600
Jun 28, 201717.2017.3317.1217.3017.3021,100
Jun 27, 201717.0817.3816.9817.0417.0414,700
Jun 26, 201717.1317.1316.9417.0217.0222,100
Jun 23, 201716.8716.9616.8616.8616.867,100
Jun 22, 201716.7616.8516.7316.7616.7617,400
Jun 21, 201717.0217.0216.8116.8116.8116,000
Jun 20, 201717.1317.1416.8616.9316.9314,700
Jun 19, 201717.0517.1816.9917.1117.1157,200
Jun 16, 201717.0017.3016.9317.0617.0612,700
Jun 15, 201716.9416.9416.7516.7816.7819,300
Jun 14, 201717.2217.2217.0717.1317.1318,600
Jun 13, 201717.1217.2617.1217.2117.2157,900
Jun 12, 201717.0517.1717.0517.0717.0726,300
Jun 09, 201717.1617.1617.0617.1017.1019,900
Jun 08, 201717.1317.1917.0317.0917.0967,500
Jun 07, 201717.1717.2117.1217.2117.2116,800
Jun 06, 201717.2117.2217.1317.1817.1812,500
Jun 05, 201717.1217.2817.1017.2417.2415,700
Jun 02, 201717.2417.3317.1017.2317.2334,500
Jun 01, 201717.2217.5217.0117.1017.1024,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...