NYSEArca - Delayed Quote USD

VanEck Rare Earth and Strategic Metals ETF (REMX)

46.56 +0.25 (+0.54%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 46.03 46.62 45.80 46.56 46.56 32,500
Nov 20, 2024 45.97 46.38 45.86 46.31 46.31 54,400
Nov 19, 2024 45.79 46.40 45.79 46.32 46.32 92,200
Nov 18, 2024 45.36 46.00 45.36 45.87 45.87 118,400
Nov 15, 2024 46.20 46.20 45.15 45.58 45.58 150,100
Nov 14, 2024 47.24 47.56 46.12 46.17 46.17 76,000
Nov 13, 2024 48.22 48.96 47.85 48.03 48.03 97,600
Nov 12, 2024 48.62 48.62 47.55 47.73 47.73 46,800
Nov 11, 2024 48.21 49.11 48.21 49.04 49.04 57,400
Nov 8, 2024 48.63 48.63 47.08 47.88 47.88 134,000
Nov 7, 2024 49.04 49.93 49.04 49.52 49.52 68,000
Nov 6, 2024 48.58 48.60 47.72 48.30 48.30 142,900
Nov 5, 2024 49.24 49.56 49.05 49.56 49.56 76,400
Nov 4, 2024 48.10 48.96 48.10 48.51 48.51 147,300
Nov 1, 2024 47.77 48.52 47.77 48.22 48.22 107,300
Oct 31, 2024 46.45 47.01 46.27 46.59 46.59 100,600
Oct 30, 2024 47.21 47.29 46.55 46.64 46.64 538,400
Oct 29, 2024 48.02 48.55 47.66 47.80 47.80 69,200
Oct 28, 2024 47.44 48.63 47.41 48.33 48.33 75,300
Oct 25, 2024 47.22 47.70 47.02 47.18 47.18 76,900
Oct 24, 2024 46.36 46.58 45.92 46.45 46.45 59,400
Oct 23, 2024 46.98 46.98 46.05 46.37 46.37 82,400
Oct 22, 2024 46.04 47.41 46.04 47.30 47.30 66,700
Oct 21, 2024 46.37 46.59 45.89 46.22 46.22 65,000
Oct 18, 2024 46.53 46.81 46.46 46.75 46.75 60,100
Oct 17, 2024 46.62 46.62 45.60 45.97 45.97 155,100
Oct 16, 2024 46.31 47.27 46.31 46.92 46.92 392,400
Oct 15, 2024 47.01 47.26 46.20 46.32 46.32 310,500
Oct 14, 2024 47.70 48.14 47.26 47.67 47.67 51,200
Oct 11, 2024 47.51 48.55 47.39 48.47 48.47 88,900
Oct 10, 2024 48.19 48.32 47.41 48.18 48.18 448,900
Oct 9, 2024 47.12 48.20 47.00 47.90 47.90 27,500
Oct 8, 2024 48.04 48.04 47.00 47.79 47.79 246,900
Oct 7, 2024 48.57 51.10 48.57 50.76 50.76 312,400
Oct 4, 2024 46.94 47.70 46.94 47.66 47.66 51,900
Oct 3, 2024 46.28 46.28 45.52 46.19 46.19 84,700
Oct 2, 2024 46.86 47.53 46.39 47.53 47.53 60,000
Oct 1, 2024 46.12 46.59 45.63 46.35 46.35 56,400
Sep 30, 2024 46.20 46.92 45.98 46.12 46.12 145,100
Sep 27, 2024 44.92 45.90 44.92 45.48 45.48 178,300
Sep 26, 2024 43.26 44.73 43.26 44.61 44.61 96,800
Sep 25, 2024 42.04 42.04 41.15 41.37 41.37 154,400
Sep 24, 2024 41.39 42.77 41.39 42.50 42.50 359,000
Sep 23, 2024 39.16 40.01 39.16 39.82 39.82 58,700
Sep 20, 2024 39.62 39.98 38.70 39.06 39.06 289,400
Sep 19, 2024 40.10 40.41 39.90 40.04 40.04 62,700
Sep 18, 2024 39.08 39.71 38.55 38.67 38.67 38,700
Sep 17, 2024 39.12 39.36 38.76 39.13 39.13 157,600
Sep 16, 2024 38.69 39.10 38.47 39.06 39.06 24,800
Sep 13, 2024 38.83 39.14 38.56 38.84 38.84 66,000
Sep 12, 2024 39.08 39.32 38.70 39.14 39.14 92,200
Sep 11, 2024 38.79 39.56 38.33 39.06 39.06 130,600
Sep 10, 2024 36.49 36.51 36.01 36.45 36.45 91,300
Sep 9, 2024 36.69 37.51 36.69 36.93 36.93 247,000
Sep 6, 2024 37.37 37.41 36.16 36.34 36.34 65,900
Sep 5, 2024 38.18 38.44 37.84 37.96 37.96 26,700
Sep 4, 2024 37.73 38.61 37.65 38.11 38.11 78,200
Sep 3, 2024 38.90 39.09 37.85 38.05 38.05 92,700
Aug 30, 2024 40.66 40.79 39.83 39.89 39.89 767,800
Aug 29, 2024 39.87 40.84 39.69 40.37 40.37 127,600
Aug 28, 2024 39.95 40.13 39.42 39.75 39.75 28,900
Aug 27, 2024 40.34 40.60 40.07 40.07 40.07 40,700
Aug 26, 2024 40.77 41.05 40.39 40.55 40.55 53,300
Aug 23, 2024 40.63 40.79 39.78 40.53 40.53 69,500
Aug 22, 2024 41.04 41.14 39.94 40.23 40.23 65,500
Aug 21, 2024 40.14 41.29 40.14 41.28 41.28 78,200
Aug 20, 2024 39.57 39.70 39.22 39.28 39.28 89,700
Aug 19, 2024 39.22 39.86 39.22 39.63 39.63 48,600
Aug 16, 2024 38.91 39.07 38.64 38.98 38.98 54,200
Aug 15, 2024 37.91 38.97 37.91 38.84 38.84 68,300
Aug 14, 2024 38.27 38.35 37.40 37.74 37.74 90,700
Aug 13, 2024 38.00 38.64 37.95 38.50 38.50 133,400
Aug 12, 2024 38.61 38.89 38.00 38.06 38.06 61,000
Aug 9, 2024 39.15 39.27 38.42 38.66 38.66 324,600
Aug 8, 2024 38.12 39.00 38.12 38.90 38.90 168,100
Aug 7, 2024 39.10 39.15 37.85 37.97 37.97 56,700
Aug 6, 2024 37.77 38.20 37.67 37.95 37.95 167,500
Aug 5, 2024 37.68 38.35 37.20 37.96 37.96 278,900
Aug 2, 2024 40.06 40.07 38.74 39.13 39.13 94,100
Aug 1, 2024 41.97 42.28 40.31 40.47 40.47 40,000
Jul 31, 2024 41.68 42.73 41.68 41.86 41.86 227,900
Jul 30, 2024 40.90 41.05 40.56 40.86 40.86 33,300
Jul 29, 2024 41.59 41.59 40.68 41.20 41.20 99,000
Jul 26, 2024 41.97 42.08 41.45 41.99 41.99 33,600
Jul 25, 2024 40.77 41.82 40.66 41.11 41.11 91,700
Jul 24, 2024 41.73 41.96 40.77 40.77 40.77 56,400
Jul 23, 2024 42.32 42.32 41.79 41.95 41.95 85,600
Jul 22, 2024 42.75 43.04 42.38 42.89 42.89 111,600
Jul 19, 2024 43.04 43.19 42.63 42.97 42.97 57,100
Jul 18, 2024 43.92 44.45 43.00 43.09 43.09 72,600
Jul 17, 2024 44.81 45.29 43.79 44.11 44.11 54,600
Jul 16, 2024 44.43 45.33 44.22 45.07 45.07 47,800
Jul 15, 2024 44.58 44.72 44.00 44.53 44.53 67,400
Jul 12, 2024 44.97 45.41 44.86 45.29 45.29 92,100
Jul 11, 2024 44.45 44.83 44.03 44.71 44.71 73,400
Jul 10, 2024 42.53 43.49 42.53 43.28 43.28 43,700
Jul 9, 2024 43.44 43.56 42.63 42.63 42.63 57,400
Jul 8, 2024 43.89 43.99 43.30 43.59 43.59 49,200
Jul 5, 2024 44.64 44.64 43.70 44.02 44.02 110,600
Jul 3, 2024 43.46 44.49 43.46 44.25 44.25 50,700
Jul 2, 2024 42.81 43.25 42.44 42.80 42.80 105,100
Jul 1, 2024 43.20 43.88 42.73 42.97 42.97 41,400
Jun 28, 2024 43.00 43.24 42.30 42.52 42.52 81,600
Jun 27, 2024 43.67 43.67 42.79 43.13 43.13 52,600
Jun 26, 2024 42.66 43.85 42.66 43.85 43.85 62,100
Jun 25, 2024 43.22 43.22 42.40 42.61 42.61 64,000
Jun 24, 2024 43.32 43.91 43.24 43.43 43.43 108,600
Jun 21, 2024 43.80 43.80 43.03 43.42 43.42 162,500
Jun 20, 2024 44.42 44.49 44.00 44.16 44.16 66,200
Jun 18, 2024 45.11 45.47 44.81 45.04 45.04 47,700
Jun 17, 2024 44.95 45.48 44.65 45.05 45.05 132,300
Jun 14, 2024 46.08 46.08 45.02 45.24 45.24 161,600
Jun 13, 2024 47.70 47.70 46.40 46.52 46.52 160,700
Jun 12, 2024 49.11 49.62 47.96 48.10 48.10 124,500
Jun 11, 2024 47.89 48.01 47.53 47.90 47.90 57,800
Jun 10, 2024 48.58 49.10 48.21 48.89 48.89 48,400
Jun 7, 2024 49.26 49.35 48.70 48.75 48.75 42,200
Jun 6, 2024 49.90 50.19 49.76 50.14 50.14 35,400
Jun 5, 2024 50.34 50.57 49.88 50.49 50.49 79,300
Jun 4, 2024 51.10 51.15 50.16 50.35 50.35 92,900
Jun 3, 2024 51.58 51.91 51.06 51.23 51.23 53,000
May 31, 2024 52.28 52.28 50.91 51.70 51.70 64,400
May 30, 2024 51.91 52.49 51.68 52.04 52.04 57,000
May 29, 2024 52.75 52.75 52.08 52.49 52.49 47,700
May 28, 2024 53.22 53.72 52.91 53.10 53.10 61,300
May 24, 2024 52.86 53.32 52.70 53.32 53.32 45,500
May 23, 2024 53.87 53.98 52.17 52.53 52.53 208,600
May 22, 2024 54.85 54.85 53.56 53.83 53.83 64,300
May 21, 2024 55.87 56.06 55.06 55.30 55.30 90,300
May 20, 2024 56.96 57.05 56.21 56.44 56.44 95,800
May 17, 2024 55.60 57.05 55.54 56.85 56.85 129,800
May 16, 2024 54.69 54.92 54.10 54.75 54.75 68,500
May 15, 2024 56.31 56.31 54.36 54.63 54.63 83,400
May 14, 2024 55.20 55.99 55.20 55.95 55.95 204,400
May 13, 2024 54.85 55.54 54.50 54.76 54.76 65,100
May 10, 2024 55.50 55.50 54.40 54.57 54.57 60,100
May 9, 2024 54.48 55.45 54.10 55.24 55.24 69,400
May 8, 2024 53.78 53.98 53.15 53.80 53.80 58,600
May 7, 2024 53.64 54.61 53.64 54.03 54.03 83,000
May 6, 2024 53.47 53.94 53.16 53.45 53.45 80,500
May 3, 2024 53.18 53.81 52.76 53.09 53.09 73,100
May 2, 2024 51.45 52.74 51.24 52.45 52.45 72,300
May 1, 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 9, 2024 54.42 55.26 54.39 55.03 55.03 144,300
Apr 8, 2024 52.77 53.91 52.43 53.46 53.46 102,400
Apr 5, 2024 51.95 52.55 51.17 52.22 52.22 63,100
Apr 4, 2024 54.06 54.46 52.17 52.54 52.54 66,400
Apr 3, 2024 51.96 53.42 51.83 53.36 53.36 89,100
Apr 2, 2024 51.82 52.11 51.35 51.96 51.96 49,700
Apr 1, 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 8, 2024 51.81 52.51 50.80 50.83 50.83 89,600
Mar 7, 2024 51.60 52.92 51.60 51.83 51.83 69,100
Mar 6, 2024 50.10 51.50 50.10 51.15 51.15 106,200
Mar 5, 2024 51.50 51.50 48.92 49.04 49.04 398,400
Mar 4, 2024 54.35 54.35 52.69 52.84 52.84 99,800
Mar 1, 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 9, 2024 47.55 48.38 47.43 48.09 48.09 100,700
Feb 8, 2024 47.00 47.71 46.85 47.45 47.45 49,500
Feb 7, 2024 47.15 47.50 46.66 46.93 46.93 265,900
Feb 6, 2024 45.23 46.30 45.23 46.15 46.15 55,000
Feb 5, 2024 45.28 45.28 44.02 44.23 44.23 108,700
Feb 2, 2024 46.27 46.63 45.54 45.93 45.93 66,000
Feb 1, 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 9, 2024 57.27 57.27 56.01 56.33 56.33 91,200
Jan 8, 2024 57.07 58.45 56.68 58.06 58.06 275,200
Jan 5, 2024 58.18 58.40 57.26 58.07 58.07 233,300
Jan 4, 2024 59.07 59.12 58.02 58.46 58.46 265,300
Jan 3, 2024 60.17 60.69 58.47 59.37 59.37 269,700
Jan 2, 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
Dec 11, 2023 56.68 56.68 56.00 56.23 56.23 89,200
Dec 8, 2023 56.88 57.88 56.29 57.35 57.35 87,000
Dec 7, 2023 56.63 56.89 55.85 56.68 56.68 52,800
Dec 6, 2023 55.32 56.65 55.32 55.60 55.60 52,400
Dec 5, 2023 55.23 55.23 53.97 54.01 54.01 111,900
Dec 4, 2023 57.08 57.30 56.05 56.36 56.36 146,600
Dec 1, 2023 56.29 58.03 56.02 58.03 58.03 91,000
Nov 30, 2023 57.00 57.14 56.42 56.80 56.80 189,500
Nov 29, 2023 56.83 57.75 56.76 57.15 57.15 97,600
Nov 28, 2023 56.69 57.58 56.26 57.13 57.13 51,600
Nov 27, 2023 56.98 56.98 56.02 56.42 56.42 96,000
Nov 24, 2023 57.42 58.65 57.41 58.06 58.06 135,900
Nov 22, 2023 58.37 58.46 57.47 57.80 57.80 70,900

Related Tickers