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 (%)
Feb 28, 2020 30.81 30.81 29.53 30.50 163,306 -1.64(-5.10%)
Feb 27, 2020 32.53 32.70 32.05 32.14 90,766 -1.00(-3.02%)
Feb 26, 2020 33.06 33.57 32.98 33.14 141,667 -0.22(-0.67%)
Feb 25, 2020 34.17 34.34 33.31 33.37 49,063 -0.25(-0.74%)
Feb 24, 2020 33.76 34.26 33.57 33.62 50,526 -2.17(-6.06%)
Feb 21, 2020 36.01 36.01 35.59 35.78 35,922 -0.28(-0.77%)
Feb 20, 2020 35.95 36.23 35.59 36.06 69,971 -0.14(-0.38%)
Feb 19, 2020 36.64 36.98 36.20 36.20 71,033 -1.39(-3.70%)
Feb 18, 2020 37.51 37.76 37.45 37.59 32,081 -0.25(-0.66%)
Feb 14, 2020 37.76 38.03 37.73 37.84 36,570 +0.28(+0.74%)
Feb 13, 2020 37.62 37.92 36.84 37.56 52,633 -0.44(-1.17%)
Feb 12, 2020 37.39 38.23 37.39 38.01 58,205 +1.83(+5.07%)
Feb 11, 2020 35.92 36.34 35.42 36.17 46,816 +0.86(+2.44%)
Feb 10, 2020 34.70 35.42 34.70 35.31 39,408 +0.75(+2.17%)
Feb 07, 2020 34.76 35.34 34.31 34.56 78,467 -0.92(-2.58%)
Feb 06, 2020 36.23 36.23 35.17 35.48 66,710 -0.53(-1.47%)
Feb 05, 2020 36.01 36.12 35.53 36.01 91,269 +1.19(+3.43%)
Feb 04, 2020 33.89 34.92 33.89 34.81 73,851 +1.94(+5.92%)
Feb 03, 2020 33.84 34.03 32.81 32.87 65,583 -1.44(-4.21%)
Jan 31, 2020 34.87 35.02 34.20 34.31 66,625 -0.78(-2.22%)
Jan 30, 2020 35.01 35.23 34.78 35.09 50,642 -0.97(-2.70%)
Jan 29, 2020 35.76 36.26 35.76 36.06 69,373 +0.44(+1.25%)
Jan 28, 2020 35.42 35.89 35.42 35.62 52,397 -0.44(-1.23%)
Jan 27, 2020 35.73 36.34 35.03 36.06 119,041 -1.28(-3.42%)
Jan 24, 2020 37.64 38.09 37.23 37.34 73,356 -0.53(-1.39%)
Jan 23, 2020 37.89 38.18 37.37 37.87 103,359 -0.83(-2.15%)
Jan 22, 2020 38.53 38.95 38.53 38.70 76,551 +0.42(+1.09%)
Jan 21, 2020 38.87 39.03 38.17 38.28 94,169 -1.15(-2.92%)
Jan 17, 2020 39.20 39.62 39.20 39.44 75,300 +0.32(+0.82%)
Jan 16, 2020 39.78 39.78 39.06 39.12 132,198 -0.72(-1.81%)
Jan 15, 2020 40.34 40.38 39.70 39.84 94,833 -1.11(-2.71%)
Jan 14, 2020 40.62 41.12 40.42 40.95 102,572 +1.00(+2.50%)
Jan 13, 2020 39.45 40.01 39.27 39.95 83,353 +0.97(+2.49%)
Jan 10, 2020 38.76 39.06 38.66 38.98 32,322 +0.11(+0.29%)
Jan 09, 2020 38.81 38.87 38.67 38.87 28,979 +0.47(+1.23%)
Jan 08, 2020 38.28 38.59 38.12 38.39 70,256 -0.17(-0.43%)
Jan 07, 2020 38.67 38.81 38.56 38.56 83,092 +0.00(+0.00%)
Jan 06, 2020 38.42 38.65 38.12 38.56 95,720 +0.36(+0.95%)
Jan 03, 2020 38.42 38.62 38.17 38.20 40,961 -0.08(-0.22%)
Jan 02, 2020 37.84 38.31 37.73 38.28 51,437 +0.97(+2.61%)
Dec 31, 2019 37.51 37.64 37.14 37.31 56,655 -0.19(-0.52%)
Dec 30, 2019 37.73 37.87 37.51 37.51 70,127 +0.31(+0.82%)
Dec 27, 2019 37.17 37.45 37.06 37.20 78,179 +0.64(+1.75%)
Dec 26, 2019 36.42 36.70 36.41 36.56 30,314 +0.19(+0.53%)
Dec 24, 2019 35.98 36.50 35.59 36.37 75,336 +0.94(+2.67%)
Dec 23, 2019 36.14 36.14 35.42 35.42 66,094 -0.32(-0.90%)
Dec 20, 2019 35.99 36.09 35.74 35.74 76,739 -0.30(-0.83%)
Dec 19, 2019 35.88 36.13 35.75 36.04 87,958 +0.05(+0.15%)
Dec 18, 2019 36.37 36.37 35.85 35.99 49,914 -0.38(-1.05%)
Dec 17, 2019 36.23 36.45 36.07 36.37 53,251 +0.16(+0.45%)
Dec 16, 2019 36.48 36.75 36.10 36.21 69,367 -0.11(-0.30%)
Dec 13, 2019 35.99 36.59 35.99 36.32 93,244 +0.27(+0.76%)
Dec 12, 2019 35.22 36.15 35.16 36.04 140,420 +1.12(+3.21%)
Dec 11, 2019 34.70 35.06 34.65 34.92 42,121 +0.11(+0.31%)
Dec 10, 2019 34.65 34.84 34.54 34.81 15,091 +0.33(+0.95%)
Dec 09, 2019 34.68 34.81 34.46 34.49 14,714 -0.19(-0.55%)
Dec 06, 2019 34.49 34.70 34.47 34.68 17,931 +0.25(+0.71%)
Dec 05, 2019 34.59 34.62 34.38 34.43 49,803 +0.00(+0.00%)
Dec 04, 2019 33.86 34.43 33.86 34.43 18,376 +0.87(+2.61%)
Dec 03, 2019 33.94 33.94 33.47 33.56 33,757 -0.63(-1.84%)
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.