Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

51.49 +0.78 (+1.54%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 34.32 34.32 34.05 34.19 37,981 -0.25(-0.71%)
Nov 29, 2019 34.51 34.81 34.37 34.43 15,516 -0.55(-1.56%)
Nov 27, 2019 34.79 34.98 34.68 34.98 42,413 +0.63(+1.83%)
Nov 26, 2019 34.43 34.57 34.32 34.35 15,820 -0.25(-0.71%)
Nov 25, 2019 34.16 34.65 34.16 34.59 56,742 +0.55(+1.61%)
Nov 22, 2019 33.97 34.10 33.78 34.05 13,759 +0.30(+0.89%)
Nov 21, 2019 33.94 34.02 33.69 33.75 30,932 -0.46(-1.36%)
Nov 20, 2019 34.27 34.51 34.02 34.21 17,510 -0.30(-0.87%)
Nov 19, 2019 34.76 34.76 34.29 34.51 45,207 +0.41(+1.20%)
Nov 18, 2019 34.54 34.54 34.08 34.10 30,999 -0.55(-1.58%)
Nov 15, 2019 34.49 34.80 34.49 34.65 34,838 +0.55(+1.60%)
Nov 14, 2019 34.16 34.16 33.99 34.10 20,058 -0.11(-0.32%)
Nov 13, 2019 34.57 34.57 34.13 34.21 47,842 -0.85(-2.42%)
Nov 12, 2019 35.03 35.13 34.87 35.06 45,444 -0.41(-1.16%)
Nov 11, 2019 35.31 35.47 34.87 35.47 18,658 -0.16(-0.46%)
Nov 08, 2019 35.85 35.93 35.59 35.63 12,698 -0.25(-0.69%)
Nov 07, 2019 35.77 35.99 35.69 35.88 25,337 +0.38(+1.08%)
Nov 06, 2019 35.58 35.66 35.33 35.50 22,799 +0.14(+0.39%)
Nov 05, 2019 35.39 35.50 35.28 35.36 35,863 -0.03(-0.08%)
Nov 04, 2019 35.00 35.39 35.00 35.39 60,303 +0.77(+2.21%)
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.