VanEck Rare Earth and Strategic Metals ETF (REMX)

NYSEARCA: REMX · Real-Time Price · USD

108.06

-1.47 (-1.34%)

At close: May 12, 2026, 4:00 PM EDT

108.03

-0.03 (-0.03%)

After-hours: May 12, 2026, 4:00 PM EDT

REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	107.50	107.76	104.44	107.89	-	-1.50%	1,311,271
May 11, 2026	108.46	111.04	108.19	109.53	109.53	2.96%	1,576,477
May 8, 2026	107.18	108.18	105.12	106.38	106.38	-0.17%	1,171,454
May 7, 2026	109.78	111.55	106.23	106.56	106.56	-2.27%	2,410,876
May 6, 2026	107.14	109.64	105.86	109.04	109.04	5.02%	1,769,189
May 5, 2026	103.55	104.76	102.94	103.83	103.83	1.67%	688,820
May 4, 2026	104.87	105.41	100.29	102.12	102.12	-4.13%	2,028,103
May 1, 2026	105.50	106.94	104.43	106.52	106.52	1.03%	1,190,885
Apr 30, 2026	101.66	105.63	101.66	105.43	105.43	4.34%	1,583,869
Apr 29, 2026	101.26	101.26	99.18	101.04	101.04	3.20%	1,545,344
Apr 28, 2026	99.50	99.84	96.97	97.91	97.91	-3.01%	689,638
Apr 27, 2026	98.35	100.95	96.93	100.95	100.95	2.42%	747,976
Apr 24, 2026	99.51	99.77	97.73	98.56	98.56	0.33%	644,520
Apr 23, 2026	100.16	100.56	96.20	98.24	98.24	-5.36%	865,518
Apr 22, 2026	103.09	103.83	102.17	103.80	103.80	3.18%	932,611
Apr 21, 2026	102.38	103.43	100.34	100.60	100.60	-2.44%	812,134
Apr 20, 2026	101.92	103.52	101.76	103.12	103.12	1.47%	861,768
Apr 17, 2026	104.13	104.62	101.51	101.63	101.63	-1.38%	1,780,574
Apr 16, 2026	99.78	103.36	99.74	103.05	103.05	5.76%	1,058,869
Apr 15, 2026	96.53	98.00	96.21	97.44	97.44	-1.38%	655,639
Apr 14, 2026	98.20	98.88	97.57	98.80	98.80	-0.21%	763,752
Apr 13, 2026	93.81	99.21	93.80	99.01	99.01	4.77%	1,094,472
Apr 10, 2026	94.75	96.26	94.17	94.50	94.50	1.39%	544,550
Apr 9, 2026	93.71	94.59	92.50	93.20	93.20	-0.43%	733,778
Apr 8, 2026	94.95	95.51	92.43	93.60	93.60	5.06%	1,509,614
Apr 7, 2026	89.04	89.91	87.59	89.09	89.09	0.73%	319,050
Apr 6, 2026	88.74	89.61	87.58	88.44	88.44	-0.52%	309,077
Apr 2, 2026	85.38	89.59	85.11	88.90	88.90	0.42%	694,288
Apr 1, 2026	89.61	89.84	87.88	88.53	88.53	0.60%	801,534
Mar 31, 2026	85.74	88.15	85.50	88.00	88.00	2.95%	1,045,902
Mar 30, 2026	88.70	88.99	84.55	85.48	85.48	-0.72%	803,776
Mar 27, 2026	86.16	88.84	85.68	86.10	86.10	1.77%	2,405,327
Mar 26, 2026	85.96	87.10	84.32	84.60	84.60	-5.10%	560,865
Mar 25, 2026	87.92	89.36	87.92	89.15	89.15	5.35%	842,599
Mar 24, 2026	83.03	85.19	82.32	84.62	84.62	1.18%	633,462
Mar 23, 2026	81.40	85.02	81.38	83.63	83.63	5.73%	924,652
Mar 20, 2026	82.73	82.90	78.44	79.10	79.10	-4.64%	1,286,072
Mar 19, 2026	81.95	83.76	80.24	82.95	82.95	-4.29%	1,420,278
Mar 18, 2026	87.94	88.38	86.35	86.67	86.67	-3.83%	752,864
Mar 17, 2026	89.48	90.83	88.63	90.12	90.12	0.02%	730,893
Mar 16, 2026	90.46	91.18	88.17	90.10	90.10	0.66%	1,707,005
Mar 13, 2026	93.20	93.24	89.25	89.51	89.51	-4.58%	844,091
Mar 12, 2026	95.74	95.74	92.16	93.81	93.81	-3.21%	622,283
Mar 11, 2026	96.00	97.85	95.56	96.92	96.92	0.45%	659,968
Mar 10, 2026	95.45	98.85	95.45	96.49	96.49	1.89%	1,459,432
Mar 9, 2026	90.95	94.80	89.49	94.70	94.70	2.35%	1,414,035
Mar 6, 2026	91.76	94.07	91.47	92.53	92.53	-0.93%	945,756
Mar 5, 2026	95.77	96.97	92.06	93.40	93.40	-4.56%	1,298,511
Mar 4, 2026	97.12	97.97	95.15	97.86	97.86	3.09%	2,090,122
Mar 3, 2026	93.87	96.34	90.43	94.93	94.93	-8.01%	2,931,412