Rare Earth/Strategic Metals Vaneck ETF (NY: REMX )

56.10 USD +1.25 (+2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 55.30 56.29 55.07 56.10 110,059 +1.25(+2.28%)
Nov 25, 2020 55.78 55.78 54.33 54.85 167,300 -0.90(-1.61%)
Nov 24, 2020 55.27 55.90 55.17 55.75 159,365 +1.27(+2.33%)
Nov 23, 2020 53.93 54.64 53.93 54.48 180,186 +2.41(+4.63%)
Nov 20, 2020 51.51 52.20 51.31 52.07 150,100 +1.07(+2.10%)
Nov 19, 2020 50.64 51.00 50.56 51.00 113,690 +0.32(+0.63%)
Nov 18, 2020 51.34 51.74 50.54 50.68 84,353 -0.27(-0.53%)
Nov 17, 2020 50.80 51.27 50.49 50.95 207,492 +0.24(+0.47%)
Nov 16, 2020 49.36 50.81 49.16 50.71 283,556 +2.43(+5.04%)
Nov 13, 2020 47.20 48.33 47.20 48.28 141,100 +1.58(+3.37%)
Nov 12, 2020 46.70 47.30 46.50 46.70 98,405 +0.08(+0.18%)
Nov 11, 2020 46.71 46.80 45.74 46.62 119,178 +0.08(+0.16%)
Nov 10, 2020 46.50 46.78 45.97 46.54 99,803 -0.29(-0.62%)
Nov 09, 2020 49.09 49.35 46.59 46.83 212,907 +1.10(+2.41%)
Nov 06, 2020 45.09 45.99 44.94 45.73 130,300 +0.65(+1.44%)
Nov 05, 2020 44.00 45.10 44.00 45.08 236,582 +1.26(+2.88%)
Nov 04, 2020 43.09 43.84 42.29 43.82 158,649 +1.05(+2.45%)
Nov 03, 2020 41.68 42.80 41.50 42.77 181,336 +1.91(+4.67%)
Nov 02, 2020 40.51 41.05 40.47 40.86 71,229 +0.57(+1.41%)
Oct 30, 2020 39.89 40.39 39.67 40.29 45,700 -0.28(-0.69%)
Oct 29, 2020 40.40 40.60 39.50 40.57 184,093 +0.73(+1.83%)
Oct 28, 2020 40.60 40.67 39.71 39.84 111,108 -1.19(-2.90%)
Oct 27, 2020 40.90 41.14 40.55 41.03 291,250 +0.40(+0.98%)
Oct 26, 2020 41.19 41.28 40.41 40.63 65,145 -0.60(-1.46%)
Oct 23, 2020 41.30 41.48 41.09 41.23 35,000 -0.06(-0.15%)
Oct 22, 2020 41.41 41.90 41.02 41.29 44,015 -0.21(-0.51%)
Oct 21, 2020 41.65 41.88 41.36 41.50 148,591 +0.05(+0.12%)
Oct 20, 2020 41.20 41.68 41.20 41.45 53,952 +0.34(+0.83%)
Oct 19, 2020 41.16 41.55 40.92 41.11 111,881 +0.40(+0.98%)
Oct 16, 2020 41.05 41.29 40.71 40.71 39,200 -0.21(-0.53%)
Oct 15, 2020 40.73 40.97 40.40 40.92 28,621 -0.24(-0.60%)
Oct 14, 2020 41.21 41.63 41.05 41.17 29,990 +0.09(+0.22%)
Oct 13, 2020 41.38 41.69 41.02 41.08 71,613 -0.56(-1.34%)
Oct 12, 2020 42.24 42.36 41.56 41.64 88,023 -0.18(-0.43%)
Oct 09, 2020 41.94 42.15 41.61 41.82 132,600 +1.16(+2.85%)
Oct 08, 2020 40.39 40.90 40.27 40.66 107,938 +0.61(+1.53%)
Oct 07, 2020 39.53 40.20 39.53 40.05 196,249 +0.69(+1.75%)
Oct 06, 2020 40.24 40.25 39.18 39.36 232,986 -0.09(-0.23%)
Oct 05, 2020 38.48 39.59 38.47 39.45 397,881 +1.95(+5.20%)
Oct 02, 2020 36.87 37.99 36.50 37.50 517,000 -0.65(-1.70%)
Oct 01, 2020 38.47 38.50 38.06 38.15 260,025 +0.44(+1.17%)
Sep 30, 2020 37.65 38.24 37.40 37.71 455,207 +0.06(+0.16%)
Sep 29, 2020 37.60 37.83 37.17 37.65 182,975 +0.19(+0.51%)
Sep 28, 2020 37.40 37.72 37.04 37.46 380,041 +0.24(+0.64%)
Sep 25, 2020 37.06 37.30 36.43 37.22 351,800 -0.14(-0.37%)
Sep 24, 2020 37.54 37.69 36.65 37.36 656,496 -0.74(-1.94%)
Sep 23, 2020 39.59 39.80 38.01 38.10 697,004 -1.77(-4.44%)
Sep 22, 2020 40.41 40.47 39.54 39.87 61,786 -0.61(-1.51%)
Sep 21, 2020 40.72 41.02 39.65 40.48 143,678 -1.30(-3.11%)
Sep 18, 2020 41.60 41.89 41.40 41.78 291,900 +0.69(+1.68%)
Sep 17, 2020 40.50 41.16 40.28 41.09 255,171 +0.46(+1.13%)
Sep 16, 2020 40.80 41.06 40.56 40.63 95,755 +0.07(+0.17%)
Sep 15, 2020 40.58 40.75 40.36 40.56 148,253 +0.12(+0.30%)
Sep 14, 2020 39.84 40.46 39.80 40.44 121,655 +0.85(+2.15%)
Sep 11, 2020 39.64 39.87 39.29 39.59 55,400 +0.38(+0.97%)
Sep 10, 2020 40.39 40.67 39.20 39.21 356,257 -1.24(-3.07%)
Sep 09, 2020 40.12 40.60 40.10 40.45 117,599 +0.34(+0.85%)
Sep 08, 2020 40.50 40.78 39.98 40.11 186,065 -0.88(-2.15%)
Sep 04, 2020 40.51 41.22 39.54 40.99 200,700 +0.41(+1.01%)
Sep 03, 2020 41.35 41.35 40.25 40.58 196,820 -1.00(-2.41%)
Sep 02, 2020 41.38 41.58 41.11 41.58 155,271 +0.22(+0.53%)
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.