Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

41.95 -0.94 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 42.75 43.04 42.38 42.89 111,629 -0.08(-0.19%)
Jul 19, 2024 43.04 43.19 42.63 42.97 57,133 -0.12(-0.28%)
Jul 18, 2024 43.92 44.45 43.00 43.09 72,550 -1.02(-2.31%)
Jul 17, 2024 44.81 45.29 43.79 44.11 54,609 -0.96(-2.13%)
Jul 16, 2024 44.43 45.33 44.22 45.07 47,804 +0.54(+1.21%)
Jul 15, 2024 44.58 44.72 44.00 44.53 67,412 -0.76(-1.68%)
Jul 12, 2024 44.97 45.41 44.86 45.29 92,108 +0.58(+1.30%)
Jul 11, 2024 44.45 44.83 44.03 44.71 73,395 +1.43(+3.30%)
Jul 10, 2024 42.53 43.49 42.53 43.28 43,664 +0.65(+1.52%)
Jul 09, 2024 43.44 43.56 42.63 42.63 57,420 -0.96(-2.20%)
Jul 08, 2024 43.89 43.99 43.30 43.59 49,230 -0.43(-0.98%)
Jul 05, 2024 44.64 44.64 43.70 44.02 110,557 -0.23(-0.52%)
Jul 03, 2024 43.46 44.49 43.46 44.25 50,723 +1.45(+3.39%)
Jul 02, 2024 42.81 43.25 42.44 42.80 105,103 -0.17(-0.40%)
Jul 01, 2024 43.20 43.88 42.73 42.97 41,379 +0.45(+1.06%)
Jun 28, 2024 43.00 43.24 42.30 42.52 81,593 -0.61(-1.41%)
Jun 27, 2024 43.67 43.67 42.79 43.13 52,597 -0.72(-1.64%)
Jun 26, 2024 42.66 43.85 42.66 43.85 62,126 +1.24(+2.91%)
Jun 25, 2024 43.22 43.22 42.40 42.61 64,037 -0.82(-1.89%)
Jun 24, 2024 43.32 43.91 43.24 43.43 108,589 +0.01(+0.02%)
Jun 21, 2024 43.80 43.80 43.03 43.42 162,488 -0.74(-1.68%)
Jun 20, 2024 44.42 44.49 44.00 44.16 66,163 -0.88(-1.94%)
Jun 18, 2024 45.11 45.47 44.81 45.03 47,746 -0.02(-0.03%)
Jun 17, 2024 44.95 45.48 44.65 45.05 132,270 -0.19(-0.42%)
Jun 14, 2024 46.08 46.08 45.02 45.24 161,588 -1.28(-2.75%)
Jun 13, 2024 47.70 47.70 46.40 46.52 160,711 -1.58(-3.28%)
Jun 12, 2024 49.11 49.62 47.96 48.10 124,477 +0.20(+0.42%)
Jun 11, 2024 47.89 48.01 47.53 47.90 57,664 -0.99(-2.02%)
Jun 10, 2024 48.58 49.10 48.21 48.89 48,365 +0.14(+0.29%)
Jun 07, 2024 49.26 49.35 48.70 48.75 42,242 -1.39(-2.77%)
Jun 06, 2024 49.90 50.19 49.76 50.14 35,359 -0.35(-0.69%)
Jun 05, 2024 50.34 50.57 49.88 50.49 79,342 +0.14(+0.28%)
Jun 04, 2024 51.10 51.15 50.16 50.35 92,907 -0.88(-1.72%)
Jun 03, 2024 51.58 51.91 51.06 51.23 53,062 -0.47(-0.91%)
May 31, 2024 52.28 52.28 50.91 51.70 64,410 -0.34(-0.65%)
May 30, 2024 51.91 52.49 51.68 52.04 56,951 -0.45(-0.86%)
May 29, 2024 52.75 52.75 52.08 52.49 47,790 -0.61(-1.15%)
May 28, 2024 53.22 53.72 52.91 53.10 61,336 -0.22(-0.41%)
May 24, 2024 52.86 53.32 52.70 53.32 45,603 +0.80(+1.51%)
May 23, 2024 53.87 53.98 52.17 52.52 208,616 -1.30(-2.42%)
May 22, 2024 54.85 54.85 53.56 53.83 64,263 -1.47(-2.66%)
May 21, 2024 55.87 56.06 55.06 55.30 90,254 -1.14(-2.02%)
May 20, 2024 56.96 57.05 56.21 56.44 95,857 -0.41(-0.72%)
May 17, 2024 55.60 57.05 55.54 56.85 129,826 +2.10(+3.84%)
May 16, 2024 54.69 54.92 54.09 54.75 68,484 +0.12(+0.22%)
May 15, 2024 56.31 56.31 54.36 54.63 83,357 -1.32(-2.36%)
May 14, 2024 55.20 55.99 55.20 55.95 204,417 +1.19(+2.17%)
May 13, 2024 54.85 55.54 54.50 54.76 65,130 +0.19(+0.35%)
May 10, 2024 55.50 55.50 54.40 54.57 60,094 -0.67(-1.21%)
May 09, 2024 54.48 55.45 54.10 55.24 69,453 +1.44(+2.68%)
May 08, 2024 53.78 53.98 53.15 53.80 58,597 -0.23(-0.43%)
May 07, 2024 53.64 54.61 53.64 54.03 83,023 +0.58(+1.09%)
May 06, 2024 53.47 53.94 53.16 53.45 80,524 +0.36(+0.68%)
May 03, 2024 53.18 53.81 52.76 53.09 73,081 +0.64(+1.22%)
May 02, 2024 51.45 52.74 51.24 52.45 72,316 +1.50(+2.94%)
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.