Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

51.36 +0.65 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.92 51.23 48.92 50.71 71,974 +1.41(+2.86%)
Mar 26, 2024 49.89 49.91 49.30 49.30 38,733 -0.88(-1.75%)
Mar 25, 2024 50.49 51.12 50.18 50.18 54,826 -0.49(-0.97%)
Mar 22, 2024 51.18 51.53 50.50 50.67 64,959 -1.56(-2.99%)
Mar 21, 2024 52.60 52.92 52.15 52.23 46,274 -0.44(-0.84%)
Mar 20, 2024 51.04 52.92 50.96 52.67 55,734 +1.86(+3.66%)
Mar 19, 2024 51.11 51.34 50.60 50.81 127,835 -0.80(-1.55%)
Mar 18, 2024 51.96 52.24 51.31 51.61 79,064 -0.03(-0.06%)
Mar 15, 2024 51.09 51.99 51.09 51.64 158,229 +0.37(+0.72%)
Mar 14, 2024 52.40 52.84 51.01 51.27 46,106 -1.34(-2.55%)
Mar 13, 2024 52.11 52.99 52.11 52.61 68,174 +0.65(+1.25%)
Mar 12, 2024 52.44 52.51 51.55 51.96 38,783 -0.44(-0.84%)
Mar 11, 2024 50.65 52.70 50.65 52.40 137,678 +1.57(+3.09%)
Mar 08, 2024 51.81 52.51 50.80 50.83 89,581 -1.00(-1.93%)
Mar 07, 2024 51.60 52.92 51.60 51.83 69,088 +0.68(+1.33%)
Mar 06, 2024 50.10 51.50 50.10 51.15 106,196 +2.11(+4.30%)
Mar 05, 2024 51.50 51.50 48.92 49.04 398,428 -3.80(-7.19%)
Mar 04, 2024 54.35 54.35 52.69 52.84 99,480 -1.48(-2.72%)
Mar 01, 2024 52.95 54.59 52.80 54.32 134,593 +1.78(+3.39%)
Feb 29, 2024 51.59 53.31 51.55 52.54 89,890 +1.80(+3.54%)
Feb 28, 2024 50.12 51.00 50.12 50.74 47,494 +1.05(+2.12%)
Feb 27, 2024 49.10 49.88 48.91 49.69 111,651 +0.85(+1.74%)
Feb 26, 2024 48.42 49.59 48.39 48.84 58,966 +0.50(+1.03%)
Feb 23, 2024 48.62 48.67 47.39 48.34 68,602 +0.05(+0.10%)
Feb 22, 2024 48.95 49.30 48.23 48.29 39,065 -0.43(-0.88%)
Feb 21, 2024 48.75 49.45 48.40 48.72 61,188 +0.61(+1.27%)
Feb 20, 2024 49.36 49.43 47.94 48.11 166,254 -2.13(-4.24%)
Feb 16, 2024 48.90 50.61 48.90 50.24 116,321 +1.97(+4.08%)
Feb 15, 2024 47.07 48.91 47.07 48.27 77,583 +0.86(+1.81%)
Feb 14, 2024 46.66 47.56 46.66 47.41 31,305 +1.24(+2.69%)
Feb 13, 2024 47.90 47.90 45.90 46.17 63,223 -2.68(-5.49%)
Feb 12, 2024 47.99 49.62 47.92 48.85 109,513 +0.76(+1.58%)
Feb 09, 2024 47.55 48.38 47.43 48.09 100,724 +0.64(+1.35%)
Feb 08, 2024 47.00 47.71 46.85 47.45 49,529 +0.52(+1.11%)
Feb 07, 2024 47.15 47.50 46.66 46.93 265,890 +0.78(+1.69%)
Feb 06, 2024 45.23 46.30 45.23 46.15 54,983 +1.92(+4.34%)
Feb 05, 2024 45.28 45.28 44.02 44.23 108,665 -1.70(-3.70%)
Feb 02, 2024 46.27 46.63 45.54 45.93 66,045 -1.44(-3.04%)
Feb 01, 2024 47.32 48.29 46.75 47.37 109,848 -0.03(-0.06%)
Jan 31, 2024 48.52 49.06 47.30 47.40 61,610 -1.53(-3.13%)
Jan 30, 2024 49.48 49.69 48.81 48.93 42,580 -1.43(-2.84%)
Jan 29, 2024 49.21 50.38 48.80 50.36 312,192 +0.73(+1.47%)
Jan 26, 2024 49.72 50.34 49.57 49.63 64,053 -0.04(-0.08%)
Jan 25, 2024 50.26 50.73 49.25 49.67 74,820 -0.18(-0.36%)
Jan 24, 2024 50.52 51.01 49.60 49.85 87,257 +0.95(+1.94%)
Jan 23, 2024 48.78 49.78 48.69 48.90 57,176 -0.06(-0.12%)
Jan 22, 2024 48.32 49.15 47.51 48.96 162,283 -0.82(-1.65%)
Jan 19, 2024 50.61 50.61 48.82 49.78 151,513 -0.93(-1.83%)
Jan 18, 2024 50.68 50.97 50.03 50.71 191,941 +0.06(+0.12%)
Jan 17, 2024 50.95 51.30 50.28 50.65 159,616 -1.47(-2.82%)
Jan 16, 2024 53.58 53.58 51.93 52.12 115,679 -2.08(-3.84%)
Jan 12, 2024 54.81 55.71 54.02 54.20 49,376 -0.43(-0.79%)
Jan 11, 2024 55.06 55.70 54.02 54.63 68,619 -0.38(-0.69%)
Jan 10, 2024 56.00 56.00 54.70 55.01 78,546 -1.32(-2.34%)
Jan 09, 2024 57.27 57.27 56.01 56.33 91,164 -1.73(-2.98%)
Jan 08, 2024 57.07 58.45 56.68 58.06 275,202 -0.01(-0.02%)
Jan 05, 2024 58.18 58.40 57.26 58.07 233,310 -0.39(-0.67%)
Jan 04, 2024 59.07 59.12 58.02 58.46 265,328 -0.91(-1.53%)
Jan 03, 2024 60.17 60.69 58.47 59.37 269,705 -1.87(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.