VanEck Rare Earth and Strategic Metals ETF (REMX)

95.55
-0.49 (-0.51%)
NYSE· Last Trade: Jun 21st, 10:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202696.7297.2094.8195.55892,50095.55
6/17/202697.0898.9595.5696.04962,36196.04
6/16/202697.0597.6396.2696.78664,76196.78
6/15/202698.6099.0096.7896.891,230,67996.89
6/12/202694.2196.3493.7795.50774,33595.50
6/10/202686.6387.8884.9185.13879,55785.13
6/09/202690.3790.6985.5088.031,109,62488.03
6/08/202689.3289.8586.8087.421,223,14187.42
6/05/202694.1094.1088.1388.591,392,29588.59
6/04/202697.3997.8396.4797.00513,75097.00
6/03/2026100.58100.5897.8698.32863,91998.32
6/02/2026100.30102.31100.11102.18873,308102.18
6/01/202698.43100.1497.5899.45669,23799.45
5/29/20260.01101.3399.0499.631,036,49299.63
5/28/202698.98101.9598.12101.501,343,948101.50
5/27/202696.9298.3796.0598.03671,42198.03
5/26/202698.0099.1697.8998.961,025,48598.96
5/22/202696.8297.8996.2496.821,060,10496.82
5/21/202694.0096.5593.5995.70956,72495.70
5/20/202694.0795.3692.7795.18889,59595.18
5/19/202692.8293.0090.5492.13940,61892.13
5/18/202697.5897.9493.5194.691,340,70794.69
5/15/202697.4897.5595.5696.571,699,38396.57
5/14/2026103.25103.3299.2899.851,926,01399.85
5/13/2026107.92108.12105.63106.261,174,284106.26
5/12/2026107.50108.13104.44108.031,882,136108.03
5/11/2026108.46111.04108.19109.531,614,829109.53
5/08/2026107.18108.18105.12106.381,201,667106.38
5/07/2026109.78111.55106.23106.562,478,088106.56
5/06/2026107.14109.64105.86109.041,832,986109.04
5/05/2026103.55104.76102.94103.83692,286103.83
5/04/2026104.87105.41100.29102.122,032,299102.12
5/01/2026105.50106.94104.43106.521,197,938106.52
4/30/2026101.66105.63101.66105.431,612,119105.43
4/29/2026101.25101.2699.18101.041,547,093101.04
4/28/202699.5099.8496.9797.91689,82697.91
4/27/202698.35100.9596.93100.95756,027100.95
4/24/202699.5199.7797.7398.56658,26098.56
4/23/2026100.16100.5696.2098.24866,08098.24
4/22/2026103.09103.83102.17103.80937,698103.80
4/21/2026102.38103.43100.34100.60813,584100.60
4/20/2026101.92103.52101.76103.12920,370103.12
4/17/2026104.13104.62101.51101.631,781,745101.63
4/16/202699.78103.3699.74103.051,070,781103.05
4/15/202696.5398.0096.2197.44657,40997.44
4/14/202698.2098.8897.5798.80777,86298.80
4/13/202693.8199.2093.8099.011,097,43499.01
4/10/202694.7596.2594.1794.50547,80894.50
4/09/202693.7194.5992.5093.20737,33993.20
4/08/202694.9595.5192.4393.601,524,03793.60
4/07/202689.0489.9187.5989.09330,11489.09
4/06/202688.7489.6187.5888.44338,00388.44
4/02/202685.3889.5985.1188.90699,37888.90
4/01/202689.6189.8487.8888.53821,81988.53
3/31/202685.7488.1585.5088.001,046,29588.00
3/30/202688.7088.9984.5585.48804,23185.48
3/27/202686.1688.8485.6886.102,406,60286.10
3/26/202685.9687.1084.3284.60564,15184.60
3/25/202687.9289.3687.9289.15846,12289.15
3/24/202683.0385.1982.3284.62635,27784.62
3/23/202681.4085.0281.3883.63935,45483.63