VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
76.34
-0.39 (-0.51%)
At close: Sep 9, 2026, 4:00 PM EDT
76.34
0.00 (0.00%)
After-hours: Sep 9, 2026, 5:02 PM EDT
REMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 76.75 | 77.38 | 75.85 | 76.34 | 76.34 | -0.51% | 402,637 |
| Sep 8, 2026 | 76.38 | 77.32 | 76.18 | 76.73 | 76.73 | 1.41% | 564,428 |
| Sep 4, 2026 | 75.68 | 75.90 | 75.18 | 75.66 | 75.66 | -0.49% | 458,492 |
| Sep 3, 2026 | 76.79 | 77.25 | 75.56 | 76.03 | 76.03 | -0.34% | 251,652 |
| Sep 2, 2026 | 75.50 | 76.30 | 75.23 | 76.29 | 76.29 | 0.13% | 402,708 |
| Sep 1, 2026 | 76.32 | 77.35 | 75.85 | 76.19 | 76.19 | -1.72% | 531,626 |
| Aug 31, 2026 | 78.40 | 78.54 | 77.13 | 77.52 | 77.52 | 0.13% | 370,431 |
| Aug 28, 2026 | 79.50 | 79.87 | 77.19 | 77.42 | 77.42 | -2.31% | 649,346 |
| Aug 27, 2026 | 78.54 | 79.56 | 78.13 | 79.25 | 79.25 | 1.51% | 368,051 |
| Aug 26, 2026 | 78.51 | 79.39 | 77.52 | 78.07 | 78.07 | -1.33% | 431,757 |
| Aug 25, 2026 | 78.05 | 79.15 | 77.40 | 79.12 | 79.12 | -0.79% | 606,743 |
| Aug 24, 2026 | 80.67 | 80.75 | 79.02 | 79.75 | 79.75 | -1.24% | 635,212 |
| Aug 21, 2026 | 78.49 | 80.90 | 78.46 | 80.75 | 80.75 | 6.69% | 1,403,419 |
| Aug 20, 2026 | 75.00 | 76.08 | 74.78 | 75.69 | 75.69 | -0.39% | 431,566 |
| Aug 19, 2026 | 76.21 | 76.75 | 75.32 | 75.99 | 75.99 | -0.73% | 656,057 |
| Aug 18, 2026 | 77.50 | 78.18 | 76.22 | 76.55 | 76.55 | -3.02% | 614,334 |
| Aug 17, 2026 | 79.26 | 79.42 | 78.51 | 78.93 | 78.93 | 0.48% | 477,764 |
| Aug 14, 2026 | 76.99 | 78.96 | 76.99 | 78.55 | 78.55 | 3.18% | 570,444 |
| Aug 13, 2026 | 76.33 | 76.92 | 75.72 | 76.13 | 76.13 | -1.17% | 629,250 |
| Aug 12, 2026 | 78.24 | 78.70 | 76.95 | 77.03 | 77.03 | 0.40% | 429,095 |
| Aug 11, 2026 | 77.17 | 77.33 | 75.90 | 76.72 | 76.72 | -2.21% | 639,757 |
| Aug 10, 2026 | 78.59 | 79.27 | 78.14 | 78.45 | 78.45 | 1.83% | 707,878 |
| Aug 7, 2026 | 76.99 | 77.49 | 75.74 | 77.04 | 77.04 | 4.93% | 1,048,216 |
| Aug 6, 2026 | 73.45 | 74.61 | 73.20 | 73.42 | 73.42 | 1.32% | 970,708 |
| Aug 5, 2026 | 73.09 | 73.49 | 72.38 | 72.46 | 72.46 | 1.31% | 945,455 |
| Aug 4, 2026 | 70.09 | 71.75 | 69.79 | 71.52 | 71.52 | 5.75% | 1,348,143 |
| Aug 3, 2026 | 66.23 | 67.73 | 65.62 | 67.63 | 67.63 | 2.52% | 563,765 |
| Jul 31, 2026 | 66.81 | 67.08 | 65.25 | 65.97 | 65.97 | -0.72% | 754,313 |
| Jul 30, 2026 | 65.31 | 66.75 | 64.77 | 66.45 | 66.45 | 2.88% | 813,792 |
| Jul 29, 2026 | 65.68 | 66.33 | 64.06 | 64.59 | 64.59 | -2.27% | 1,068,901 |
| Jul 28, 2026 | 66.65 | 66.80 | 65.24 | 66.09 | 66.09 | -3.83% | 873,480 |
| Jul 27, 2026 | 68.78 | 69.00 | 67.46 | 68.72 | 68.72 | 1.79% | 453,213 |
| Jul 24, 2026 | 69.23 | 69.23 | 67.51 | 67.51 | 67.51 | -2.91% | 479,494 |
| Jul 23, 2026 | 70.59 | 70.85 | 69.28 | 69.53 | 69.53 | -2.02% | 725,063 |
| Jul 22, 2026 | 71.02 | 72.42 | 70.75 | 70.96 | 70.96 | -1.38% | 449,339 |
| Jul 21, 2026 | 71.09 | 72.17 | 70.40 | 71.95 | 71.95 | 3.01% | 664,567 |
| Jul 20, 2026 | 70.35 | 70.87 | 69.49 | 69.85 | 69.85 | -3.88% | 1,086,370 |
| Jul 17, 2026 | 71.00 | 73.23 | 70.43 | 72.67 | 72.67 | -0.76% | 825,458 |
| Jul 16, 2026 | 75.41 | 75.41 | 72.95 | 73.23 | 73.23 | -4.46% | 1,022,342 |
| Jul 15, 2026 | 78.00 | 78.90 | 75.75 | 76.65 | 76.65 | -3.15% | 723,758 |
| Jul 14, 2026 | 78.47 | 79.28 | 78.47 | 79.14 | 79.14 | 3.76% | 541,144 |
| Jul 13, 2026 | 77.65 | 78.40 | 76.13 | 76.27 | 76.27 | -4.38% | 802,187 |
| Jul 10, 2026 | 79.50 | 79.90 | 78.82 | 79.76 | 79.76 | -0.34% | 303,338 |
| Jul 9, 2026 | 80.20 | 80.49 | 79.57 | 80.03 | 80.03 | 0.48% | 888,708 |
| Jul 8, 2026 | 79.00 | 79.99 | 77.85 | 79.65 | 79.65 | -1.74% | 1,203,489 |
| Jul 7, 2026 | 82.56 | 82.62 | 80.23 | 81.06 | 81.06 | -5.02% | 1,116,873 |
| Jul 6, 2026 | 85.58 | 85.73 | 84.69 | 85.34 | 85.34 | -1.59% | 537,729 |
| Jul 2, 2026 | 88.00 | 89.35 | 85.41 | 86.72 | 86.72 | -1.07% | 650,046 |
| Jul 1, 2026 | 88.17 | 89.33 | 87.50 | 87.66 | 87.66 | -0.95% | 369,886 |
| Jun 30, 2026 | 87.70 | 88.97 | 87.36 | 88.50 | 88.50 | 2.45% | 489,571 |