VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
73.48
+3.20 (4.55%)
At close: Oct 24, 2025, 4:00 PM EDT
73.85
+0.37 (0.50%)
After-hours: Oct 24, 2025, 8:00 PM EDT

REMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202572.2874.1872.0973.4873.484.55%2,202,333
Oct 23, 202570.1871.0470.1870.2870.282.27%1,119,776
Oct 22, 202568.9969.6967.0968.7268.72-1.28%1,397,780
Oct 21, 202571.8271.8268.5669.6169.61-3.99%2,046,613
Oct 20, 202572.9372.9871.0472.5072.501.44%2,201,108
Oct 17, 202571.2672.1370.4571.4771.47-1.89%1,798,350
Oct 16, 202577.0477.2072.0072.8572.85-6.47%3,030,682
Oct 15, 202581.7181.7176.3677.8977.89-2.30%3,675,212
Oct 14, 202578.1080.8875.5379.7279.720.63%4,366,712
Oct 13, 202575.0080.2574.3179.2279.2214.03%4,389,856
Oct 10, 202573.8073.8069.1769.4769.47-7.10%2,984,956
Oct 9, 202575.8476.4674.0574.7874.780.31%1,838,200
Oct 8, 202575.4775.4774.0174.5574.551.08%1,506,572
Oct 7, 202575.6176.6573.2373.7573.75-0.42%1,894,561
Oct 6, 202575.2975.2973.6674.0674.060.97%1,501,024
Oct 3, 202571.1974.0070.9073.3573.355.77%1,595,381
Oct 2, 202569.6070.1268.7369.3569.352.03%736,367
Oct 1, 202566.6568.2566.6067.9767.973.27%1,315,338
Sep 30, 202565.9666.3464.6965.8265.820.43%733,530
Sep 29, 202566.6966.8165.2165.5465.54-0.47%663,104
Sep 26, 202567.2067.4765.5365.8565.85-1.67%712,943
Sep 25, 202565.1067.8064.5766.9766.972.86%1,800,517
Sep 24, 202563.8566.2063.7765.1165.116.46%1,145,485
Sep 23, 202561.7562.1060.9261.1661.16-1.00%492,415
Sep 22, 202561.4461.8860.4261.7861.78-0.44%533,517
Sep 19, 202561.6962.4461.3562.0562.051.26%803,551
Sep 18, 202560.7561.2959.8161.2861.280.33%545,000
Sep 17, 202561.0061.8260.1161.0861.080.81%489,039
Sep 16, 202560.4260.7659.8360.5960.59-0.59%637,009
Sep 15, 202560.0261.1059.8160.9560.952.99%558,427
Sep 12, 202559.3959.4158.7559.1859.180.51%410,142
Sep 11, 202558.0359.1157.8358.8858.882.67%374,097
Sep 10, 202558.0058.0057.1757.3557.35-4.19%596,953
Sep 9, 202560.2560.3959.2159.8659.86-3.33%510,178
Sep 8, 202561.8661.9261.0761.9261.921.64%486,060
Sep 5, 202560.8061.5760.4560.9260.922.51%319,280
Sep 4, 202559.8059.8058.7059.4359.43-1.90%389,272
Sep 3, 202561.0361.1160.2860.5860.58-0.54%421,849
Sep 2, 202561.2461.2860.2460.9160.91-3.42%813,493
Aug 29, 202563.2564.0262.8963.0763.072.22%1,012,119
Aug 28, 202561.9062.0361.1061.7061.70-0.37%544,860
Aug 27, 202560.6562.0060.2661.9361.933.91%655,504
Aug 26, 202560.5860.6059.2159.6059.60-2.66%650,162
Aug 25, 202560.2661.8359.9661.2361.233.99%732,103
Aug 22, 202557.8959.0057.3858.8858.882.65%286,071
Aug 21, 202557.0357.4856.5557.3657.361.34%379,832
Aug 20, 202556.6357.1956.0156.6056.60-2.55%730,593
Aug 19, 202559.5059.5057.8658.0858.08-2.50%717,845
Aug 18, 202559.3059.7858.8959.5759.572.18%763,691
Aug 15, 202558.0058.7957.8858.3058.302.66%592,561