REMX - VanEck Vectors Rare Earth/Strategic Metals ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201828.1228.1227.7428.0528.0588,000
Apr 19, 201828.4628.6228.2628.3328.3363,800
Apr 18, 201828.0328.2427.9928.1328.1380,700
Apr 17, 201827.5127.7027.5027.6227.62123,900
Apr 16, 201828.1828.4028.0128.1128.1148,300
Apr 13, 201827.9428.1027.8027.8627.8657,000
Apr 12, 201827.6527.8427.5027.7027.7064,700
Apr 11, 201827.9428.1927.9127.9727.9771,600
Apr 10, 201827.7628.1227.7128.0228.0284,800
Apr 09, 201827.0027.1926.9026.9026.90129,100
Apr 06, 201826.7127.1026.5526.8026.80131,600
Apr 05, 201826.7927.4426.7526.8826.88119,500
Apr 04, 201826.5827.0426.1726.9526.95161,900
Apr 03, 201827.3127.3927.0527.2727.2734,400
Apr 02, 201827.7527.7526.8727.0127.01101,500
Mar 29, 201827.5728.0027.3727.8227.82105,400
Mar 28, 201827.7227.7527.1127.3427.34199,700
Mar 27, 201828.6028.6728.0928.1828.1896,600
Mar 26, 201828.2528.5928.0628.4128.4167,300
Mar 23, 201828.3428.4427.6127.7327.73194,400
Mar 22, 201829.2229.3028.7628.8728.87106,000
Mar 21, 201829.1429.5129.0129.4729.4791,900
Mar 20, 201829.5029.6229.2829.2829.2880,800
Mar 19, 201829.7829.8429.4529.6329.6382,700
Mar 16, 201830.0430.1029.8529.8629.86161,600
Mar 15, 201830.6430.6830.4230.4830.4865,300
Mar 14, 201830.5630.6630.3230.5130.51115,400
Mar 13, 201830.3430.5529.9029.9829.98149,000
Mar 12, 201830.2230.3530.0730.2330.23124,400
Mar 09, 201829.7430.1629.7330.0930.09103,300
Mar 08, 201829.9329.9629.7229.8729.8763,200
Mar 07, 201829.8930.0529.7129.9029.9082,100
Mar 06, 201830.0430.4030.0030.4030.4084,200
Mar 05, 201829.6029.9929.5029.8229.8279,200
Mar 02, 201829.6029.8829.1829.8429.84145,000
Mar 01, 201829.8430.2029.5729.7929.79214,600
Feb 28, 201830.8430.8429.9630.0530.05209,100
Feb 27, 201830.5330.6030.0530.0530.05180,400
Feb 26, 201831.2231.3030.6830.8230.82338,700
Feb 23, 201830.3130.4630.1930.4430.44150,600
Feb 22, 201829.9030.2329.8429.9929.99240,700
Feb 21, 201829.6730.0029.5029.5029.5095,300
Feb 20, 201829.6129.6129.2529.3229.32149,000
Feb 16, 201829.7029.8729.6029.6229.6299,400
Feb 15, 201829.6329.9029.4829.7829.78135,200
Feb 14, 201828.6229.4528.0929.4229.42149,200
Feb 13, 201828.4828.9428.3528.9228.92101,400
Feb 12, 201827.8528.4827.6028.2528.25184,900
Feb 09, 201827.7028.0126.4327.2427.24428,500
Feb 08, 201829.0029.0527.6527.6527.65247,000
Feb 07, 201828.9229.3428.8728.9728.97286,300
Feb 06, 201827.8228.9827.0128.9228.92438,200
Feb 05, 201829.4429.6928.4928.5228.52444,500
Feb 02, 201830.3630.4029.6629.8329.83750,000
Feb 01, 201830.5330.8430.5330.8230.82140,700
Jan 31, 201830.8031.0130.3530.5230.52286,600
Jan 30, 201831.2231.4530.5730.7030.70365,200
Jan 29, 201831.8431.8431.6031.7131.71116,500
Jan 26, 201831.8531.8531.6031.8431.84154,800
Jan 25, 201832.2032.2131.8731.9631.96373,000
Jan 24, 201831.9532.2231.7031.8431.84342,100
Jan 23, 201831.2031.5431.0931.4731.47328,400
Jan 22, 201830.6930.9330.5730.9330.93284,300
Jan 19, 201830.9431.0930.5530.7630.76390,900
Jan 18, 201831.7031.7031.0631.1631.16418,100
Jan 17, 201832.0532.2231.8131.9831.98458,900
Jan 16, 201832.7532.9732.0932.1232.12603,400
Jan 12, 201832.2432.5632.0032.5532.55293,200
Jan 11, 201831.8331.9531.7531.9231.92157,900
Jan 10, 201832.1232.1231.7631.8331.83254,200
Jan 09, 201832.3532.5031.9732.1232.12384,900
Jan 08, 201832.0032.0331.7931.9331.93321,200
Jan 05, 201831.5431.8631.5431.8631.86306,300
Jan 04, 201831.5531.6531.4731.5331.53291,900
Jan 03, 201831.0331.1530.9131.1531.15394,500
Jan 02, 201830.5930.7430.5330.6730.67300,600
Dec 29, 201730.3330.6730.0430.0930.09163,200
Dec 28, 201729.9531.3829.8430.2530.25373,800
Dec 27, 201729.4029.7329.1529.6129.61378,500
Dec 26, 201728.9729.2528.7929.0229.02230,800
Dec 22, 201728.6128.9728.6128.9628.96188,200
Dec 21, 201728.5528.7428.5028.5128.51219,400
Dec 20, 201728.2028.3428.0528.2728.27197,700
Dec 19, 201728.1328.2827.8527.8827.88160,700
Dec 18, 201727.7228.0027.4327.9127.91115,300
Dec 18, 20170.87 Dividend
Dec 15, 201728.0628.2327.8027.8326.96148,500
Dec 14, 201728.0528.0927.9027.9527.08127,800
Dec 13, 201727.7527.9327.5427.7126.84118,500
Dec 12, 201727.4127.5827.3527.5326.67127,200
Dec 11, 201727.0527.4026.9927.3826.52135,800
Dec 08, 201727.0027.2226.9526.9926.1567,700
Dec 07, 201726.1826.6326.0026.5325.70176,000
Dec 06, 201727.0827.0826.0126.2625.44346,200
Dec 05, 201728.0528.3027.5027.5026.64174,700
Dec 04, 201728.6128.8528.4728.5627.67110,200
Dec 01, 201728.5328.9028.1328.4727.58144,900
Nov 30, 201728.5028.8928.4828.5127.62152,500
Nov 29, 201728.9229.2928.3728.5027.61186,700
Nov 28, 201728.6128.7728.4028.6327.73114,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...