VanEck Rare Earth and Strategic Metals ETF (REMX)
95.55
-0.49 (-0.51%)
NYSE· Last Trade: Jun 21st, 11:59 AM EDT
Historical Prices For VanEck Rare Earth and Strategic Metals ETF (REMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 96.72 | 97.20 | 94.81 | 95.55 | 892,500 | 95.55 |
| 6/17/2026 | 97.08 | 98.95 | 95.56 | 96.04 | 962,361 | 96.04 |
| 6/16/2026 | 97.05 | 97.63 | 96.26 | 96.78 | 664,761 | 96.78 |
| 6/15/2026 | 98.60 | 99.00 | 96.78 | 96.89 | 1,230,679 | 96.89 |
| 6/12/2026 | 94.21 | 96.34 | 93.77 | 95.50 | 774,335 | 95.50 |
| 6/11/2026 | 88.54 | 92.96 | 88.42 | 92.96 | 948,490 | 92.96 |
| 6/10/2026 | 86.63 | 87.88 | 84.91 | 85.13 | 879,557 | 85.13 |
| 6/09/2026 | 90.37 | 90.69 | 85.50 | 88.03 | 1,109,624 | 88.03 |
| 6/08/2026 | 89.32 | 89.85 | 86.80 | 87.42 | 1,223,141 | 87.42 |
| 6/05/2026 | 94.10 | 94.10 | 88.13 | 88.59 | 1,392,295 | 88.59 |
| 6/04/2026 | 97.39 | 97.83 | 96.47 | 97.00 | 513,750 | 97.00 |
| 6/03/2026 | 100.58 | 100.58 | 97.86 | 98.32 | 863,919 | 98.32 |
| 6/02/2026 | 100.30 | 102.31 | 100.11 | 102.18 | 873,308 | 102.18 |
| 6/01/2026 | 98.43 | 100.14 | 97.58 | 99.45 | 669,237 | 99.45 |
| 5/29/2026 | 0.01 | 101.33 | 99.04 | 99.63 | 1,036,492 | 99.63 |
| 5/28/2026 | 98.98 | 101.95 | 98.12 | 101.50 | 1,343,948 | 101.50 |
| 5/27/2026 | 96.92 | 98.37 | 96.05 | 98.03 | 671,421 | 98.03 |
| 5/26/2026 | 98.00 | 99.16 | 97.89 | 98.96 | 1,025,485 | 98.96 |
| 5/22/2026 | 96.82 | 97.89 | 96.24 | 96.82 | 1,060,104 | 96.82 |
| 5/21/2026 | 94.00 | 96.55 | 93.59 | 95.70 | 956,724 | 95.70 |
| 5/20/2026 | 94.07 | 95.36 | 92.77 | 95.18 | 889,595 | 95.18 |
| 5/19/2026 | 92.82 | 93.00 | 90.54 | 92.13 | 940,618 | 92.13 |
| 5/18/2026 | 97.58 | 97.94 | 93.51 | 94.69 | 1,340,707 | 94.69 |
| 5/15/2026 | 97.48 | 97.55 | 95.56 | 96.57 | 1,699,383 | 96.57 |
| 5/14/2026 | 103.25 | 103.32 | 99.28 | 99.85 | 1,926,013 | 99.85 |
| 5/13/2026 | 107.92 | 108.12 | 105.63 | 106.26 | 1,174,284 | 106.26 |
| 5/12/2026 | 107.50 | 108.13 | 104.44 | 108.03 | 1,882,136 | 108.03 |
| 5/11/2026 | 108.46 | 111.04 | 108.19 | 109.53 | 1,614,829 | 109.53 |
| 5/08/2026 | 107.18 | 108.18 | 105.12 | 106.38 | 1,201,667 | 106.38 |
| 5/07/2026 | 109.78 | 111.55 | 106.23 | 106.56 | 2,478,088 | 106.56 |
| 5/06/2026 | 107.14 | 109.64 | 105.86 | 109.04 | 1,832,986 | 109.04 |
| 5/05/2026 | 103.55 | 104.76 | 102.94 | 103.83 | 691,942 | 103.83 |
| 5/04/2026 | 104.87 | 105.41 | 100.29 | 102.12 | 2,032,299 | 102.12 |
| 5/01/2026 | 105.50 | 106.94 | 104.43 | 106.52 | 1,197,938 | 106.52 |
| 4/30/2026 | 101.66 | 105.63 | 101.66 | 105.43 | 1,612,119 | 105.43 |
| 4/29/2026 | 101.25 | 101.26 | 99.18 | 101.04 | 1,547,093 | 101.04 |
| 4/28/2026 | 99.50 | 99.84 | 96.97 | 97.91 | 689,826 | 97.91 |
| 4/27/2026 | 98.35 | 100.95 | 96.93 | 100.95 | 756,027 | 100.95 |
| 4/24/2026 | 99.51 | 99.77 | 97.73 | 98.56 | 658,260 | 98.56 |
| 4/23/2026 | 100.16 | 100.56 | 96.20 | 98.24 | 866,080 | 98.24 |
| 4/22/2026 | 103.09 | 103.83 | 102.17 | 103.80 | 937,698 | 103.80 |
| 4/21/2026 | 102.38 | 103.43 | 100.34 | 100.60 | 813,584 | 100.60 |
| 4/20/2026 | 101.92 | 103.52 | 101.76 | 103.12 | 920,370 | 103.12 |
| 4/17/2026 | 104.13 | 104.62 | 101.51 | 101.63 | 1,781,745 | 101.63 |
| 4/16/2026 | 99.78 | 103.36 | 99.74 | 103.05 | 1,070,781 | 103.05 |
| 4/15/2026 | 96.53 | 98.00 | 96.21 | 97.44 | 657,409 | 97.44 |
| 4/14/2026 | 98.20 | 98.88 | 97.57 | 98.80 | 777,862 | 98.80 |
| 4/13/2026 | 93.81 | 99.20 | 93.80 | 99.01 | 1,097,434 | 99.01 |
| 4/10/2026 | 94.75 | 96.25 | 94.17 | 94.50 | 547,808 | 94.50 |
| 4/09/2026 | 93.71 | 94.59 | 92.50 | 93.20 | 737,339 | 93.20 |
| 4/08/2026 | 94.95 | 95.51 | 92.43 | 93.60 | 1,524,037 | 93.60 |
| 4/07/2026 | 89.04 | 89.91 | 87.59 | 89.09 | 330,114 | 89.09 |
| 4/06/2026 | 88.74 | 89.61 | 87.58 | 88.44 | 338,003 | 88.44 |
| 4/02/2026 | 85.38 | 89.59 | 85.11 | 88.90 | 699,378 | 88.90 |
| 4/01/2026 | 89.61 | 89.84 | 87.88 | 88.53 | 821,819 | 88.53 |
| 3/31/2026 | 85.74 | 88.15 | 85.50 | 88.00 | 1,046,295 | 88.00 |
| 3/30/2026 | 88.70 | 88.99 | 84.55 | 85.48 | 804,231 | 85.48 |
| 3/27/2026 | 86.16 | 88.84 | 85.68 | 86.10 | 2,406,602 | 86.10 |
| 3/26/2026 | 85.96 | 87.10 | 84.32 | 84.60 | 564,151 | 84.60 |
| 3/25/2026 | 87.92 | 89.36 | 87.92 | 89.15 | 846,122 | 89.15 |
| 3/24/2026 | 83.03 | 85.19 | 82.32 | 84.62 | 635,277 | 84.62 |
| 3/23/2026 | 81.40 | 85.02 | 81.38 | 83.63 | 935,454 | 83.63 |