VanEck Rare Earth/Strategic Metals ETF (REMX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 53.47 | 53.94 | 53.16 | 53.45 | 53.45 | 80,500 |
| May 03, 2024 | 53.18 | 53.81 | 52.76 | 53.09 | 53.09 | 73,100 |
| May 02, 2024 | 51.45 | 52.74 | 51.24 | 52.45 | 52.45 | 72,300 |
| May 01, 2024 | 50.56 | 51.87 | 50.21 | 50.95 | 50.95 | 63,400 |
| Apr 30, 2024 | 51.75 | 51.85 | 50.38 | 50.97 | 50.97 | 151,400 |
| Apr 29, 2024 | 51.45 | 52.64 | 50.89 | 52.57 | 52.57 | 165,500 |
| Apr 26, 2024 | 49.98 | 50.51 | 49.83 | 50.35 | 50.35 | 49,700 |
| Apr 25, 2024 | 48.79 | 49.83 | 48.60 | 49.81 | 49.81 | 47,200 |
| Apr 24, 2024 | 49.67 | 49.95 | 48.87 | 49.24 | 49.24 | 86,100 |
| Apr 23, 2024 | 48.91 | 49.98 | 48.53 | 49.58 | 49.58 | 119,200 |
| Apr 22, 2024 | 49.46 | 49.91 | 48.81 | 49.65 | 49.65 | 83,900 |
| Apr 19, 2024 | 49.75 | 50.13 | 49.52 | 50.10 | 50.10 | 152,200 |
| Apr 18, 2024 | 50.86 | 50.86 | 49.72 | 50.30 | 50.30 | 192,500 |
| Apr 17, 2024 | 51.10 | 51.86 | 50.94 | 50.99 | 50.99 | 51,000 |
| Apr 16, 2024 | 50.79 | 51.15 | 49.70 | 50.10 | 50.10 | 126,100 |
| Apr 15, 2024 | 53.10 | 53.10 | 51.38 | 51.62 | 51.62 | 60,100 |
| Apr 12, 2024 | 54.09 | 54.44 | 51.93 | 52.17 | 52.17 | 123,000 |
| Apr 11, 2024 | 54.26 | 54.71 | 53.40 | 54.56 | 54.56 | 120,300 |
| Apr 10, 2024 | 53.90 | 54.00 | 53.07 | 53.86 | 53.86 | 80,300 |
| Apr 09, 2024 | 54.42 | 55.26 | 54.39 | 55.03 | 55.03 | 144,300 |
| Apr 08, 2024 | 52.77 | 53.91 | 52.43 | 53.46 | 53.46 | 102,400 |
| Apr 05, 2024 | 51.95 | 52.55 | 51.17 | 52.22 | 52.22 | 63,100 |
| Apr 04, 2024 | 54.06 | 54.46 | 52.17 | 52.54 | 52.54 | 66,400 |
| Apr 03, 2024 | 51.96 | 53.42 | 51.83 | 53.36 | 53.36 | 89,100 |
| Apr 02, 2024 | 51.82 | 52.11 | 51.35 | 51.96 | 51.96 | 49,700 |
| Apr 01, 2024 | 51.53 | 52.10 | 51.49 | 52.00 | 52.00 | 37,400 |
| Mar 28, 2024 | 51.19 | 51.71 | 50.72 | 51.36 | 51.36 | 73,200 |
| Mar 27, 2024 | 48.92 | 51.23 | 48.92 | 50.71 | 50.71 | 72,000 |
| Mar 26, 2024 | 49.89 | 49.91 | 49.30 | 49.30 | 49.30 | 38,700 |
| Mar 25, 2024 | 50.49 | 51.12 | 50.18 | 50.18 | 50.18 | 54,800 |
| Mar 22, 2024 | 51.18 | 51.53 | 50.50 | 50.67 | 50.67 | 65,000 |
| Mar 21, 2024 | 52.60 | 52.92 | 52.15 | 52.23 | 52.23 | 46,800 |
| Mar 20, 2024 | 51.04 | 52.92 | 50.96 | 52.67 | 52.67 | 55,700 |
| Mar 19, 2024 | 51.11 | 51.34 | 50.60 | 50.81 | 50.81 | 127,800 |
| Mar 18, 2024 | 51.96 | 52.24 | 51.31 | 51.61 | 51.61 | 79,100 |
| Mar 15, 2024 | 51.09 | 51.99 | 51.09 | 51.64 | 51.64 | 158,200 |
| Mar 14, 2024 | 52.40 | 52.84 | 51.01 | 51.27 | 51.27 | 46,100 |
| Mar 13, 2024 | 52.11 | 52.99 | 52.11 | 52.61 | 52.61 | 68,200 |
| Mar 12, 2024 | 52.44 | 52.51 | 51.55 | 51.96 | 51.96 | 38,800 |
| Mar 11, 2024 | 50.65 | 52.70 | 50.65 | 52.40 | 52.40 | 137,700 |
| Mar 08, 2024 | 51.81 | 52.51 | 50.80 | 50.83 | 50.83 | 89,600 |
| Mar 07, 2024 | 51.60 | 52.92 | 51.60 | 51.83 | 51.83 | 69,100 |
| Mar 06, 2024 | 50.10 | 51.50 | 50.10 | 51.15 | 51.15 | 106,200 |
| Mar 05, 2024 | 51.50 | 51.50 | 48.92 | 49.04 | 49.04 | 398,400 |
| Mar 04, 2024 | 54.35 | 54.35 | 52.69 | 52.84 | 52.84 | 99,800 |
| Mar 01, 2024 | 52.95 | 54.59 | 52.81 | 54.32 | 54.32 | 134,600 |
| Feb 29, 2024 | 51.59 | 53.32 | 51.55 | 52.54 | 52.54 | 89,900 |
| Feb 28, 2024 | 50.12 | 51.00 | 50.12 | 50.75 | 50.75 | 47,500 |
| Feb 27, 2024 | 49.10 | 49.88 | 48.91 | 49.69 | 49.69 | 111,700 |
| Feb 26, 2024 | 48.42 | 49.59 | 48.39 | 48.84 | 48.84 | 59,000 |
| Feb 23, 2024 | 48.62 | 48.67 | 47.39 | 48.34 | 48.34 | 68,600 |
| Feb 22, 2024 | 48.95 | 49.30 | 48.23 | 48.29 | 48.29 | 39,100 |
| Feb 21, 2024 | 48.75 | 49.45 | 48.40 | 48.72 | 48.72 | 60,700 |
| Feb 20, 2024 | 49.36 | 49.43 | 47.94 | 48.11 | 48.11 | 166,300 |
| Feb 16, 2024 | 48.90 | 50.61 | 48.90 | 50.24 | 50.24 | 116,300 |
| Feb 15, 2024 | 47.07 | 48.91 | 47.07 | 48.27 | 48.27 | 77,600 |
| Feb 14, 2024 | 46.66 | 47.56 | 46.66 | 47.41 | 47.41 | 31,300 |
| Feb 13, 2024 | 47.90 | 47.90 | 45.90 | 46.17 | 46.17 | 63,200 |
| Feb 12, 2024 | 47.99 | 49.63 | 47.92 | 48.85 | 48.85 | 109,500 |
| Feb 09, 2024 | 47.55 | 48.38 | 47.43 | 48.09 | 48.09 | 100,700 |
| Feb 08, 2024 | 47.00 | 47.71 | 46.85 | 47.45 | 47.45 | 49,500 |
| Feb 07, 2024 | 47.15 | 47.50 | 46.66 | 46.93 | 46.93 | 265,900 |
| Feb 06, 2024 | 45.23 | 46.30 | 45.23 | 46.15 | 46.15 | 55,000 |
| Feb 05, 2024 | 45.28 | 45.28 | 44.02 | 44.23 | 44.23 | 108,700 |
| Feb 02, 2024 | 46.27 | 46.63 | 45.54 | 45.93 | 45.93 | 66,000 |
| Feb 01, 2024 | 47.32 | 48.29 | 46.75 | 47.37 | 47.37 | 109,800 |
| Jan 31, 2024 | 48.52 | 49.06 | 47.30 | 47.40 | 47.40 | 61,600 |
| Jan 30, 2024 | 49.48 | 49.69 | 48.81 | 48.93 | 48.93 | 42,600 |
| Jan 29, 2024 | 49.21 | 50.38 | 48.80 | 50.36 | 50.36 | 312,200 |
| Jan 26, 2024 | 49.72 | 50.34 | 49.57 | 49.63 | 49.63 | 64,100 |
| Jan 25, 2024 | 50.26 | 50.73 | 49.25 | 49.67 | 49.67 | 74,800 |
| Jan 24, 2024 | 50.52 | 51.01 | 49.60 | 49.85 | 49.85 | 87,300 |
| Jan 23, 2024 | 48.78 | 49.78 | 48.69 | 48.90 | 48.90 | 57,200 |
| Jan 22, 2024 | 48.32 | 49.15 | 47.51 | 48.96 | 48.96 | 162,300 |
| Jan 19, 2024 | 50.61 | 50.61 | 48.82 | 49.78 | 49.78 | 151,500 |
| Jan 18, 2024 | 50.68 | 50.97 | 50.03 | 50.71 | 50.71 | 191,900 |
| Jan 17, 2024 | 50.95 | 51.30 | 50.28 | 50.65 | 50.65 | 159,600 |
| Jan 16, 2024 | 53.58 | 53.58 | 51.93 | 52.12 | 52.12 | 115,700 |
| Jan 12, 2024 | 54.81 | 55.71 | 54.02 | 54.20 | 54.20 | 49,400 |
| Jan 11, 2024 | 55.06 | 55.70 | 54.02 | 54.63 | 54.63 | 68,600 |
| Jan 10, 2024 | 56.00 | 56.00 | 54.70 | 55.01 | 55.01 | 78,500 |
| Jan 09, 2024 | 57.27 | 57.27 | 56.01 | 56.33 | 56.33 | 91,200 |
| Jan 08, 2024 | 57.07 | 58.45 | 56.68 | 58.06 | 58.06 | 275,200 |
| Jan 05, 2024 | 58.18 | 58.40 | 57.26 | 58.07 | 58.07 | 233,300 |
| Jan 04, 2024 | 59.07 | 59.12 | 58.02 | 58.46 | 58.46 | 265,300 |
| Jan 03, 2024 | 60.17 | 60.69 | 58.47 | 59.37 | 59.37 | 269,700 |
| Jan 02, 2024 | 61.38 | 62.23 | 61.00 | 61.24 | 61.24 | 102,900 |
| Dec 29, 2023 | 62.11 | 62.97 | 61.37 | 61.55 | 61.55 | 189,000 |
| Dec 28, 2023 | 62.00 | 62.94 | 62.00 | 62.59 | 62.59 | 180,200 |
| Dec 27, 2023 | 62.02 | 62.26 | 61.44 | 61.77 | 61.77 | 139,800 |
| Dec 26, 2023 | 61.02 | 61.86 | 60.81 | 61.68 | 61.68 | 61,300 |
| Dec 22, 2023 | 60.16 | 61.40 | 60.16 | 61.02 | 61.02 | 64,900 |
| Dec 21, 2023 | 59.12 | 60.03 | 59.12 | 59.96 | 59.96 | 111,900 |
| Dec 20, 2023 | 60.11 | 60.54 | 58.46 | 58.46 | 58.46 | 107,000 |
| Dec 19, 2023 | 59.64 | 61.00 | 59.64 | 60.54 | 60.54 | 89,700 |
| Dec 18, 2023 | 59.50 | 60.00 | 58.96 | 59.30 | 59.30 | 145,100 |
| Dec 15, 2023 | 59.52 | 59.79 | 58.92 | 58.92 | 58.92 | 68,400 |
| Dec 14, 2023 | 57.60 | 59.66 | 57.60 | 59.05 | 59.05 | 99,800 |
| Dec 13, 2023 | 54.84 | 57.00 | 54.71 | 56.95 | 56.95 | 101,600 |
| Dec 12, 2023 | 55.25 | 55.38 | 54.66 | 54.74 | 54.74 | 86,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.