VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
40.88
-0.93 (-2.22%)
At close: Mar 28, 2025, 4:00 PM
41.27
+0.39 (0.95%)
After-hours: Mar 28, 2025, 8:00 PM EDT
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.60 | 41.60 | 40.86 | 40.88 | 40.88 | -2.22% | 63,897 |
| Mar 27, 2025 | 41.75 | 42.01 | 41.31 | 41.81 | 41.81 | -0.29% | 257,713 |
| Mar 26, 2025 | 42.57 | 42.64 | 41.67 | 41.93 | 41.93 | -1.20% | 233,730 |
| Mar 25, 2025 | 42.46 | 42.72 | 42.34 | 42.44 | 42.44 | -0.02% | 94,522 |
| Mar 24, 2025 | 42.83 | 43.01 | 42.45 | 42.45 | 42.45 | -0.31% | 96,355 |
| Mar 21, 2025 | 42.51 | 42.67 | 42.09 | 42.58 | 42.58 | -1.14% | 186,445 |
| Mar 20, 2025 | 43.21 | 43.38 | 42.93 | 43.07 | 43.07 | -2.73% | 100,221 |
| Mar 19, 2025 | 44.29 | 44.48 | 43.84 | 44.28 | 44.28 | -0.49% | 131,965 |
| Mar 18, 2025 | 44.36 | 44.50 | 43.88 | 44.50 | 44.50 | 0.86% | 387,100 |
| Mar 17, 2025 | 43.23 | 44.23 | 43.20 | 44.12 | 44.12 | 3.08% | 145,821 |
| Mar 14, 2025 | 42.02 | 42.88 | 41.88 | 42.80 | 42.80 | 3.68% | 85,086 |
| Mar 13, 2025 | 40.91 | 41.49 | 40.91 | 41.28 | 41.28 | 0.95% | 41,430 |
| Mar 12, 2025 | 41.20 | 41.20 | 40.47 | 40.89 | 40.89 | -0.51% | 82,557 |
| Mar 11, 2025 | 41.24 | 41.46 | 40.75 | 41.10 | 41.10 | 0.78% | 104,520 |
| Mar 10, 2025 | 41.38 | 41.69 | 40.50 | 40.78 | 40.78 | -2.60% | 1,785,779 |
| Mar 7, 2025 | 41.46 | 42.08 | 41.27 | 41.87 | 41.87 | 0.41% | 158,024 |
| Mar 6, 2025 | 41.49 | 41.81 | 41.11 | 41.70 | 41.70 | 0.43% | 111,714 |
| Mar 5, 2025 | 40.23 | 41.57 | 40.19 | 41.52 | 41.52 | 4.85% | 234,459 |
| Mar 4, 2025 | 39.22 | 40.15 | 38.69 | 39.60 | 39.60 | 0.84% | 98,731 |
| Mar 3, 2025 | 40.38 | 40.74 | 39.14 | 39.27 | 39.27 | -1.36% | 222,990 |
| Feb 28, 2025 | 39.78 | 39.97 | 39.45 | 39.81 | 39.81 | -1.29% | 164,582 |
| Feb 27, 2025 | 40.78 | 40.84 | 40.33 | 40.33 | 40.33 | -0.57% | 57,416 |
| Feb 26, 2025 | 40.63 | 41.11 | 40.44 | 40.56 | 40.56 | 0.02% | 283,920 |
| Feb 25, 2025 | 40.79 | 40.92 | 40.21 | 40.55 | 40.55 | -0.69% | 43,818 |
| Feb 24, 2025 | 40.96 | 41.04 | 40.48 | 40.83 | 40.83 | -0.97% | 93,709 |
| Feb 21, 2025 | 41.88 | 41.88 | 41.02 | 41.23 | 41.23 | -1.86% | 48,096 |
| Feb 20, 2025 | 41.56 | 42.07 | 41.56 | 42.01 | 42.01 | 2.66% | 93,991 |
| Feb 19, 2025 | 40.96 | 41.10 | 40.61 | 40.92 | 40.92 | -0.73% | 67,437 |
| Feb 18, 2025 | 41.21 | 41.37 | 40.80 | 41.22 | 41.22 | 0.02% | 206,756 |
| Feb 14, 2025 | 42.07 | 42.10 | 41.21 | 41.21 | 41.21 | -2.04% | 75,948 |
| Feb 13, 2025 | 41.04 | 42.11 | 41.04 | 42.07 | 42.07 | 1.77% | 176,030 |
| Feb 12, 2025 | 40.71 | 41.42 | 40.55 | 41.34 | 41.34 | 0.98% | 503,229 |
| Feb 11, 2025 | 40.69 | 41.14 | 40.68 | 40.94 | 40.94 | -1.18% | 240,467 |
| Feb 10, 2025 | 41.70 | 41.75 | 41.12 | 41.43 | 41.43 | -0.07% | 521,730 |
| Feb 7, 2025 | 41.89 | 41.89 | 41.30 | 41.46 | 41.46 | -0.31% | 45,203 |
| Feb 6, 2025 | 41.53 | 41.87 | 41.34 | 41.59 | 41.59 | 1.19% | 114,296 |
| Feb 5, 2025 | 41.54 | 41.54 | 40.98 | 41.10 | 41.10 | -0.29% | 73,182 |
| Feb 4, 2025 | 40.21 | 41.43 | 40.21 | 41.22 | 41.22 | 2.51% | 94,202 |
| Feb 3, 2025 | 40.13 | 40.44 | 39.77 | 40.21 | 40.21 | -0.98% | 152,582 |
| Jan 31, 2025 | 40.99 | 41.30 | 40.36 | 40.61 | 40.61 | -1.10% | 67,852 |
| Jan 30, 2025 | 40.77 | 41.44 | 40.77 | 41.06 | 41.06 | 0.27% | 59,092 |
| Jan 29, 2025 | 40.79 | 41.08 | 40.67 | 40.95 | 40.95 | 0.17% | 15,223 |
| Jan 28, 2025 | 41.27 | 41.27 | 40.53 | 40.88 | 40.88 | -1.42% | 79,410 |
| Jan 27, 2025 | 41.05 | 41.53 | 41.05 | 41.47 | 41.47 | -0.60% | 41,951 |
| Jan 24, 2025 | 41.88 | 42.18 | 41.66 | 41.72 | 41.72 | 0.29% | 91,839 |
| Jan 23, 2025 | 41.51 | 41.87 | 41.26 | 41.60 | 41.60 | -0.43% | 43,756 |
| Jan 22, 2025 | 42.38 | 42.38 | 41.73 | 41.78 | 41.78 | -1.76% | 133,790 |
| Jan 21, 2025 | 43.16 | 43.16 | 42.20 | 42.53 | 42.53 | -0.72% | 48,575 |
| Jan 17, 2025 | 42.91 | 43.20 | 42.69 | 42.84 | 42.84 | 1.04% | 105,438 |
| Jan 16, 2025 | 42.31 | 42.59 | 42.23 | 42.40 | 42.40 | -0.45% | 27,280 |