VanEck Rare Earth and Strategic Metals ETF (REMX)

Last Price109.04

Change+5.21 (5.02%)

NYSE · Last Trade: May 6th, 4:38 PM EDT

Historical Prices For VanEck Rare Earth and Strategic Metals ETF (REMX)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/20/2026	82.73	82.90	78.44	79.10	1,289,115	79.10
3/19/2026	81.95	83.76	80.24	82.95	1,422,667	82.95
3/18/2026	87.94	88.38	86.35	86.67	756,964	86.67
3/17/2026	89.48	90.83	88.63	90.12	731,222	90.12
3/16/2026	90.46	91.18	88.17	90.10	1,708,276	90.10
3/13/2026	93.20	93.24	89.25	89.51	847,675	89.51
3/12/2026	95.74	95.74	92.16	93.81	623,201	93.81
3/11/2026	96.00	97.85	95.56	96.92	671,545	96.92
3/10/2026	95.45	98.85	95.45	96.49	1,496,651	96.49
3/09/2026	90.95	94.80	89.49	94.70	1,416,677	94.70
3/06/2026	91.76	94.07	91.47	92.53	947,437	92.53
3/05/2026	95.76	96.97	92.06	93.40	1,338,114	93.40
3/04/2026	97.12	97.97	95.15	97.86	2,090,983	97.86
3/03/2026	93.87	96.34	90.43	94.93	2,940,020	94.93
3/02/2026	99.77	103.68	98.83	103.20	1,487,848	103.20
2/27/2026	99.89	100.69	98.50	99.86	1,268,627	99.86
2/26/2026	97.97	98.17	95.34	97.56	1,257,334	97.56
2/25/2026	99.62	100.44	98.20	98.20	2,008,388	98.20
2/24/2026	91.17	95.18	91.17	94.69	1,598,218	94.69
2/23/2026	89.30	91.47	89.12	91.32	911,346	91.32
2/20/2026	88.48	89.66	87.59	89.00	1,012,174	89.00
2/19/2026	89.74	90.39	88.40	90.09	660,945	90.09
2/18/2026	90.37	92.43	89.86	91.45	851,851	91.45
2/17/2026	88.21	89.43	87.29	88.99	1,094,216	88.99
2/13/2026	87.41	89.97	85.78	89.70	1,200,608	89.70
2/12/2026	92.29	93.27	86.69	87.20	2,176,405	87.20
2/11/2026	91.05	92.16	89.40	91.92	1,943,289	91.92
2/10/2026	89.15	89.37	87.80	88.74	890,805	88.74
2/09/2026	87.37	88.93	86.45	88.74	1,006,838	88.74
2/06/2026	84.62	86.88	84.61	86.63	1,177,434	86.63