Skip to main content
logo
VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
76.74
+0.61 (0.80%)
At close: Dec 26, 2025, 4:00 PM EST
76.95
+0.21 (0.27%)
After-hours: Dec 26, 2025, 8:00 PM EST

REMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202576.5877.0375.9476.7476.740.80%855,079
Dec 24, 202575.2076.4975.1576.1376.131.66%676,149
Dec 23, 202575.0675.8974.6274.8974.890.78%1,179,072
Dec 22, 202573.7275.6073.5674.3174.312.38%1,015,480
Dec 19, 202572.9474.5572.4572.5871.280.68%2,079,933
Dec 18, 202571.5172.6071.2472.0970.800.61%309,376
Dec 17, 202572.4673.8071.4471.6570.372.25%656,400
Dec 16, 202570.0971.0069.5270.0768.81-0.79%556,128
Dec 15, 202572.5272.5270.5170.6369.36-2.53%965,711
Dec 12, 202574.8074.8271.6472.4671.16-3.37%938,437
Dec 11, 202573.4375.0872.7074.9973.650.75%1,493,085
Dec 10, 202574.0174.8573.1874.4373.100.42%593,766
Dec 9, 202572.3474.6472.0474.1272.790.97%499,001
Dec 8, 202573.4273.8872.3973.4172.091.75%425,833
Dec 5, 202572.4973.8172.0872.1570.861.66%715,623
Dec 4, 202570.6070.9769.7870.9769.70-2.78%802,172
Dec 3, 202572.7173.0072.0173.0071.69-0.23%315,925
Dec 2, 202573.5473.5872.5273.1771.86-0.11%458,792
Dec 1, 202573.9374.4373.2473.2571.94-2.09%651,367
Nov 28, 202573.7574.8873.2374.8173.471.74%534,373
Nov 26, 202572.0073.6871.8373.5372.212.94%470,460
Nov 25, 202570.4171.8369.7571.4370.153.25%472,275
Nov 24, 202568.6669.6568.2969.1867.940.32%526,345
Nov 21, 202568.4369.2367.1368.9667.72-2.02%1,230,525
Nov 20, 202575.0275.3970.3870.3869.12-4.48%1,513,064
Nov 19, 202573.2975.3473.1373.6872.362.79%976,729
Nov 18, 202571.1372.5570.3771.6870.40-0.55%797,568
Nov 17, 202572.3574.3371.8672.0870.792.66%1,598,470
Nov 14, 202568.4870.9968.0070.2168.951.11%1,362,133
Nov 13, 202570.6671.4469.0269.4468.201.51%1,136,017
Nov 12, 202568.3668.7867.7368.4167.180.16%425,970
Nov 11, 202568.9368.9367.6768.3067.08-1.21%710,254
Nov 10, 202567.9469.1567.5569.1467.906.03%1,225,277
Nov 7, 202562.8565.7762.5565.2164.042.60%1,752,353
Nov 6, 202564.6464.9063.0063.5662.42-0.34%817,929
Nov 5, 202563.8564.5863.4463.7862.64-0.39%1,030,768
Nov 4, 202564.2765.2863.8064.0362.88-3.28%2,867,674
Nov 3, 202568.5968.6566.1166.2065.01-6.10%2,169,526
Oct 31, 202570.5170.7469.4970.5069.24-1.48%1,371,143
Oct 30, 202570.8871.8470.0271.5670.283.05%2,054,594
Oct 29, 202569.9870.3568.5069.4468.201.52%1,001,465
Oct 28, 202568.5868.9967.3168.4067.17-1.79%2,002,047
Oct 27, 202573.0073.1769.5069.6568.40-5.21%2,245,886
Oct 24, 202572.2874.1872.0973.4872.164.55%2,203,959
Oct 23, 202570.1871.0470.1870.2869.022.27%1,119,776
Oct 22, 202568.9969.6967.0968.7267.49-1.28%1,397,780
Oct 21, 202571.8271.8268.5669.6168.36-3.99%2,046,613
Oct 20, 202572.9372.9871.0472.5071.201.44%2,201,108
Oct 17, 202571.2672.1370.4571.4770.19-1.89%1,798,350
Oct 16, 202577.0477.2072.0072.8571.54-6.47%3,030,682