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 (%)
Oct 31, 2024 46.45 47.01 46.27 46.59 100,576 -0.05(-0.11%)
Oct 30, 2024 47.21 47.29 46.55 46.64 538,444 -1.16(-2.43%)
Oct 29, 2024 48.02 48.55 47.66 47.80 69,151 -0.53(-1.10%)
Oct 28, 2024 47.44 48.63 47.41 48.33 75,259 +1.15(+2.44%)
Oct 25, 2024 47.22 47.70 47.02 47.18 76,918 +0.73(+1.57%)
Oct 24, 2024 46.36 46.58 45.92 46.45 59,354 +0.08(+0.17%)
Oct 23, 2024 46.98 46.98 46.05 46.37 82,378 -0.93(-1.97%)
Oct 22, 2024 46.04 47.41 46.04 47.30 66,667 +1.08(+2.34%)
Oct 21, 2024 46.37 46.59 45.89 46.22 64,992 -0.53(-1.13%)
Oct 18, 2024 46.53 46.80 46.46 46.75 60,138 +0.78(+1.70%)
Oct 17, 2024 46.62 46.62 45.60 45.97 155,092 -0.95(-2.02%)
Oct 16, 2024 46.31 47.27 46.31 46.92 392,386 +0.60(+1.30%)
Oct 15, 2024 47.01 47.26 46.20 46.32 310,548 -1.35(-2.83%)
Oct 14, 2024 47.70 48.14 47.26 47.67 51,211 -0.80(-1.65%)
Oct 11, 2024 47.51 48.55 47.39 48.47 88,906 +0.29(+0.60%)
Oct 10, 2024 48.19 48.32 47.41 48.18 448,945 +0.28(+0.58%)
Oct 09, 2024 47.12 48.20 47.00 47.90 27,463 +0.11(+0.23%)
Oct 08, 2024 48.04 48.04 47.00 47.79 247,134 -2.97(-5.85%)
Oct 07, 2024 48.57 51.10 48.57 50.76 312,422 +3.10(+6.50%)
Oct 04, 2024 46.94 47.70 46.94 47.66 51,910 +1.47(+3.18%)
Oct 03, 2024 46.28 46.28 45.52 46.19 84,724 -1.34(-2.82%)
Oct 02, 2024 46.86 47.53 46.39 47.53 59,977 +1.18(+2.55%)
Oct 01, 2024 46.12 46.59 45.63 46.35 56,453 +0.23(+0.50%)
Sep 30, 2024 46.20 46.92 45.98 46.12 145,105 +0.64(+1.41%)
Sep 27, 2024 44.92 45.90 44.92 45.48 178,319 +0.87(+1.95%)
Sep 26, 2024 43.26 44.73 43.26 44.61 96,795 +3.24(+7.83%)
Sep 25, 2024 42.04 42.04 41.15 41.37 154,398 -1.13(-2.66%)
Sep 24, 2024 41.39 42.77 41.39 42.50 358,984 +2.68(+6.73%)
Sep 23, 2024 39.16 40.01 39.16 39.82 58,829 +0.76(+1.95%)
Sep 20, 2024 39.62 39.98 38.70 39.06 289,437 -0.98(-2.45%)
Sep 19, 2024 40.10 40.41 39.90 40.04 62,666 +1.37(+3.54%)
Sep 18, 2024 39.08 39.71 38.55 38.67 38,700 -0.46(-1.18%)
Sep 17, 2024 39.12 39.36 38.76 39.13 157,592 +0.07(+0.18%)
Sep 16, 2024 38.69 39.10 38.47 39.06 24,615 +0.22(+0.57%)
Sep 13, 2024 38.83 39.14 38.56 38.84 66,011 -0.30(-0.77%)
Sep 12, 2024 39.08 39.32 38.70 39.14 92,168 +0.08(+0.20%)
Sep 11, 2024 38.79 39.55 38.33 39.06 130,606 +2.61(+7.16%)
Sep 10, 2024 36.49 36.51 36.01 36.45 91,292 -0.48(-1.30%)
Sep 09, 2024 36.69 37.51 36.69 36.93 247,036 +0.59(+1.62%)
Sep 06, 2024 37.37 37.41 36.16 36.34 65,857 -1.62(-4.27%)
Sep 05, 2024 38.18 38.44 37.84 37.96 26,673 -0.15(-0.39%)
Sep 04, 2024 37.73 38.61 37.65 38.11 78,226 +0.06(+0.16%)
Sep 03, 2024 38.90 39.09 37.85 38.05 92,664 -1.84(-4.61%)
Aug 30, 2024 40.66 40.79 39.83 39.89 767,844 -0.48(-1.19%)
Aug 29, 2024 39.87 40.84 39.69 40.37 127,615 +0.62(+1.56%)
Aug 28, 2024 39.95 40.13 39.42 39.75 28,868 -0.32(-0.80%)
Aug 27, 2024 40.34 40.60 40.07 40.07 40,662 -0.48(-1.18%)
Aug 26, 2024 40.77 41.05 40.39 40.55 53,275 +0.02(+0.05%)
Aug 23, 2024 40.63 40.79 39.78 40.53 69,479 +0.30(+0.75%)
Aug 22, 2024 41.04 41.14 39.94 40.23 65,490 -1.05(-2.54%)
Aug 21, 2024 40.14 41.29 40.14 41.28 78,170 +2.00(+5.09%)
Aug 20, 2024 39.57 39.70 39.22 39.28 89,749 -0.35(-0.88%)
Aug 19, 2024 39.22 39.86 39.22 39.63 48,625 +0.65(+1.67%)
Aug 16, 2024 38.91 39.07 38.64 38.98 54,284 +0.14(+0.37%)
Aug 15, 2024 37.91 38.97 37.91 38.84 68,320 +1.10(+2.91%)
Aug 14, 2024 38.27 38.35 37.40 37.74 90,707 -0.76(-1.97%)
Aug 13, 2024 38.00 38.64 37.95 38.50 133,360 +0.44(+1.16%)
Aug 12, 2024 38.61 38.89 38.00 38.06 61,092 -0.60(-1.55%)
Aug 09, 2024 39.15 39.27 38.42 38.66 324,628 -0.24(-0.62%)
Aug 08, 2024 38.12 39.00 38.12 38.90 168,060 +0.93(+2.45%)
Aug 07, 2024 39.10 39.15 37.85 37.97 56,730 +0.02(+0.05%)
Aug 06, 2024 37.77 38.20 37.67 37.95 167,489 -0.01(-0.03%)
Aug 05, 2024 37.68 38.35 37.20 37.96 278,864 -1.17(-2.99%)
Aug 02, 2024 40.06 40.07 38.74 39.13 94,116 -1.34(-3.31%)
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.