Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

46.59 -0.05 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 75.83 76.50 75.51 76.16 87,662 +0.04(+0.05%)
Dec 29, 2022 75.64 77.16 75.64 76.12 117,611 +1.12(+1.49%)
Dec 28, 2022 76.90 77.44 74.65 75.00 299,355 -2.68(-3.45%)
Dec 27, 2022 78.30 79.50 77.30 77.68 92,682 -0.07(-0.09%)
Dec 23, 2022 77.55 77.75 76.59 77.75 75,521 +0.86(+1.12%)
Dec 22, 2022 78.78 79.09 76.05 76.89 86,172 -3.19(-3.98%)
Dec 21, 2022 79.66 80.42 79.00 80.08 59,426 +0.63(+0.79%)
Dec 20, 2022 80.00 80.75 79.23 79.45 82,071 -0.89(-1.11%)
Dec 19, 2022 82.69 84.17 80.20 80.34 64,913 -1.03(-1.27%)
Dec 16, 2022 82.52 83.26 81.12 81.37 150,417 -1.95(-2.34%)
Dec 15, 2022 85.24 85.52 82.61 83.32 87,534 -4.34(-4.95%)
Dec 14, 2022 87.83 88.51 86.80 87.66 61,145 -1.25(-1.41%)
Dec 13, 2022 91.42 92.35 88.09 88.91 77,310 +1.02(+1.15%)
Dec 12, 2022 87.81 88.51 87.12 87.90 83,263 -0.77(-0.87%)
Dec 09, 2022 89.99 90.51 88.56 88.67 130,014 -1.31(-1.46%)
Dec 08, 2022 89.92 91.24 88.81 89.98 58,974 -1.31(-1.44%)
Dec 07, 2022 90.34 92.17 89.95 91.29 45,325 +1.03(+1.15%)
Dec 06, 2022 91.61 91.88 89.72 90.25 31,814 +0.14(+0.15%)
Dec 05, 2022 93.43 93.64 89.99 90.12 74,485 -4.68(-4.94%)
Dec 02, 2022 91.41 95.04 91.21 94.80 110,670 +2.48(+2.69%)
Dec 01, 2022 93.57 93.57 91.26 92.31 1,572,744 -0.90(-0.96%)
Nov 30, 2022 89.40 93.40 89.40 93.21 146,649 +5.79(+6.62%)
Nov 29, 2022 87.54 88.35 86.25 87.42 196,918 +1.45(+1.69%)
Nov 28, 2022 86.73 87.31 85.49 85.98 101,764 -2.06(-2.34%)
Nov 25, 2022 89.84 89.84 87.09 88.04 94,910 -3.62(-3.95%)
Nov 23, 2022 89.73 92.09 89.73 91.65 58,974 +1.19(+1.32%)
Nov 22, 2022 89.39 90.69 88.96 90.46 114,799 +1.65(+1.85%)
Nov 21, 2022 88.34 88.81 87.29 88.81 109,833 +0.16(+0.18%)
Nov 18, 2022 89.12 89.12 87.87 88.66 56,282 -0.64(-0.72%)
Nov 17, 2022 89.69 90.05 88.78 89.30 152,841 -1.99(-2.18%)
Nov 16, 2022 93.90 94.12 91.23 91.29 106,808 -2.13(-2.28%)
Nov 15, 2022 96.00 96.21 92.91 93.42 105,387 -3.05(-3.16%)
Nov 14, 2022 97.59 97.80 96.24 96.46 92,944 -1.01(-1.03%)
Nov 11, 2022 96.99 99.52 96.82 97.47 226,210 +1.24(+1.29%)
Nov 10, 2022 94.26 96.59 93.50 96.23 74,389 +6.05(+6.71%)
Nov 09, 2022 93.05 94.01 89.72 90.17 171,686 -3.94(-4.19%)
Nov 08, 2022 92.32 95.50 91.94 94.12 112,638 +2.50(+2.73%)
Nov 07, 2022 91.96 92.21 90.73 91.61 82,348 -0.87(-0.94%)
Nov 04, 2022 89.68 92.78 89.68 92.48 142,977 +7.30(+8.57%)
Nov 03, 2022 83.76 86.86 83.14 85.18 152,446 +0.21(+0.24%)
Nov 02, 2022 88.08 88.94 84.78 84.97 119,255 -2.50(-2.86%)
Nov 01, 2022 88.71 89.27 87.47 87.47 77,302 +3.23(+3.84%)
Oct 31, 2022 83.71 85.26 83.71 84.24 107,201 -0.05(-0.06%)
Oct 28, 2022 85.49 85.49 82.93 84.29 60,323 -2.75(-3.16%)
Oct 27, 2022 88.61 88.69 86.85 87.04 49,432 -1.70(-1.91%)
Oct 26, 2022 87.51 89.68 87.43 88.74 97,012 +1.12(+1.28%)
Oct 25, 2022 85.39 87.72 85.02 87.61 117,966 +3.08(+3.65%)
Oct 24, 2022 85.46 85.46 83.30 84.53 107,055 -2.49(-2.86%)
Oct 21, 2022 82.13 87.09 82.07 87.02 162,540 +4.48(+5.43%)
Oct 20, 2022 83.38 85.18 82.09 82.54 92,920 -0.78(-0.93%)
Oct 19, 2022 82.67 84.19 82.67 83.31 44,552 +0.70(+0.85%)
Oct 18, 2022 83.88 84.25 81.50 82.61 52,698 +0.32(+0.38%)
Oct 17, 2022 81.45 83.38 81.45 82.30 202,999 +3.34(+4.23%)
Oct 14, 2022 82.25 82.44 78.88 78.96 232,669 -3.06(-3.73%)
Oct 13, 2022 79.05 82.71 77.18 82.01 171,096 +1.04(+1.29%)
Oct 12, 2022 81.40 81.40 80.12 80.97 57,806 -0.41(-0.51%)
Oct 11, 2022 82.27 83.02 80.83 81.38 51,687 -0.25(-0.30%)
Oct 10, 2022 82.19 82.79 80.98 81.63 67,183 -1.07(-1.30%)
Oct 07, 2022 85.23 85.64 81.87 82.70 119,789 -2.98(-3.47%)
Oct 06, 2022 87.25 88.11 85.66 85.68 40,457 -1.43(-1.64%)
Oct 05, 2022 86.83 87.84 85.01 87.11 52,649 -1.85(-2.08%)
Oct 04, 2022 87.04 89.32 87.04 88.96 72,253 +4.78(+5.68%)
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.