Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

38.67 -0.46 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 61.50 61.50 61.50 226,336 +1.08(+1.79%)
Dec 30, 2020 59.00 60.64 59.00 60.41 226,336 +2.32(+3.99%)
Dec 29, 2020 59.98 59.98 57.74 58.10 435,641 -2.99(-4.89%)
Dec 28, 2020 60.83 61.47 60.49 61.09 342,209 +2.37(+4.04%)
Dec 24, 2020 58.98 59.11 58.49 58.71 112,594 +0.26(+0.45%)
Dec 23, 2020 57.95 58.63 57.78 58.45 127,626 +1.11(+1.94%)
Dec 22, 2020 57.40 57.81 56.73 57.34 251,889 -0.61(-1.05%)
Dec 21, 2020 56.33 57.99 56.29 57.95 344,274 +1.93(+3.44%)
Dec 18, 2020 55.44 56.34 55.14 56.02 276,763 +1.37(+2.51%)
Dec 17, 2020 54.67 55.10 54.17 54.65 228,964 +1.29(+2.41%)
Dec 16, 2020 53.48 53.49 52.96 53.36 155,956 -0.16(-0.29%)
Dec 15, 2020 52.73 53.60 52.73 53.52 149,535 +0.96(+1.83%)
Dec 14, 2020 53.68 53.87 52.54 52.55 131,488 +0.19(+0.35%)
Dec 11, 2020 52.88 53.10 52.16 52.37 333,670 -0.60(-1.14%)
Dec 10, 2020 52.63 53.16 52.38 52.97 146,081 -0.26(-0.49%)
Dec 09, 2020 54.86 54.86 52.89 53.23 349,317 -1.66(-3.02%)
Dec 08, 2020 53.76 54.92 53.76 54.89 151,454 +1.34(+2.51%)
Dec 07, 2020 53.57 53.66 52.99 53.54 172,047 +0.68(+1.28%)
Dec 04, 2020 52.23 52.94 52.23 52.87 97,077 +1.31(+2.55%)
Dec 03, 2020 51.51 51.86 51.48 51.55 53,391 +0.20(+0.40%)
Dec 02, 2020 50.98 51.39 50.78 51.35 120,338 -0.18(-0.34%)
Dec 01, 2020 51.59 52.07 51.20 51.53 133,461 +0.48(+0.94%)
Nov 30, 2020 51.62 51.88 50.94 51.04 85,284 -0.91(-1.75%)
Nov 27, 2020 51.21 52.13 51.00 51.95 118,782 +1.16(+2.28%)
Nov 25, 2020 51.66 51.66 50.31 50.79 180,657 -0.83(-1.61%)
Nov 24, 2020 51.18 51.77 51.09 51.63 172,088 +1.18(+2.33%)
Nov 23, 2020 49.94 50.60 49.94 50.45 194,572 +2.23(+4.63%)
Nov 20, 2020 47.70 48.34 47.52 48.22 162,084 +0.99(+2.10%)
Nov 19, 2020 46.90 47.23 46.82 47.23 122,767 +0.30(+0.63%)
Nov 18, 2020 47.54 47.91 46.80 46.93 91,087 -0.25(-0.53%)
Nov 17, 2020 47.04 47.48 46.76 47.18 224,058 +0.22(+0.47%)
Nov 16, 2020 45.71 47.05 45.53 46.96 306,195 +2.25(+5.04%)
Nov 13, 2020 43.71 44.76 43.71 44.71 152,365 +1.46(+3.37%)
Nov 12, 2020 43.25 43.80 43.06 43.25 106,261 +0.08(+0.18%)
Nov 11, 2020 43.26 43.34 42.36 43.17 128,693 +0.07(+0.16%)
Nov 10, 2020 43.06 43.32 42.57 43.10 107,771 -0.27(-0.62%)
Nov 09, 2020 45.46 45.70 43.15 43.37 229,905 +1.02(+2.41%)
Nov 06, 2020 41.76 42.59 41.62 42.35 140,703 +0.60(+1.44%)
Nov 05, 2020 40.75 41.77 40.75 41.75 255,470 +1.17(+2.88%)
Nov 04, 2020 39.90 40.60 39.16 40.58 171,315 +0.97(+2.46%)
Nov 03, 2020 38.60 39.64 38.43 39.61 195,814 +1.77(+4.67%)
Nov 02, 2020 37.51 38.01 37.48 37.84 76,915 +0.53(+1.41%)
Oct 30, 2020 36.94 37.40 36.74 37.31 49,348 -0.26(-0.69%)
Oct 29, 2020 37.41 37.60 36.58 37.57 198,791 +0.68(+1.83%)
Oct 28, 2020 37.60 37.66 36.77 36.89 119,978 -1.10(-2.90%)
Oct 27, 2020 37.88 38.10 37.55 38.00 314,503 +0.37(+0.98%)
Oct 26, 2020 38.14 38.23 37.42 37.63 70,346 -0.56(-1.46%)
Oct 23, 2020 38.25 38.41 38.05 38.18 37,794 -0.06(-0.15%)
Oct 22, 2020 38.35 38.80 37.99 38.24 47,529 -0.19(-0.51%)
Oct 21, 2020 38.57 38.78 38.30 38.43 160,454 +0.05(+0.12%)
Oct 20, 2020 38.15 38.60 38.15 38.39 58,259 +0.31(+0.83%)
Oct 19, 2020 38.12 38.48 37.89 38.07 120,813 +0.37(+0.98%)
Oct 16, 2020 38.01 38.24 37.70 37.70 42,329 -0.20(-0.53%)
Oct 15, 2020 37.72 37.94 37.41 37.90 30,906 -0.23(-0.60%)
Oct 14, 2020 38.16 38.55 38.01 38.13 32,384 +0.08(+0.22%)
Oct 13, 2020 38.32 38.61 37.99 38.04 77,330 -0.52(-1.34%)
Oct 12, 2020 39.12 39.23 38.49 38.56 95,050 -0.17(-0.43%)
Oct 09, 2020 38.84 39.03 38.53 38.73 143,186 +1.07(+2.85%)
Oct 08, 2020 37.40 37.88 37.29 37.65 116,555 +0.57(+1.53%)
Oct 07, 2020 36.61 37.23 36.61 37.09 211,917 +0.64(+1.75%)
Oct 06, 2020 37.26 37.27 36.28 36.45 251,587 -0.08(-0.23%)
Oct 05, 2020 35.63 36.66 35.63 36.53 429,648 +1.81(+5.20%)
Oct 02, 2020 34.14 35.18 33.80 34.73 558,277 -0.60(-1.70%)
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.