VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
73.75
-0.31 (-0.42%)
At close: Oct 7, 2025, 4:00 PM EDT
75.60
+1.85 (2.51%)
Pre-market: Oct 8, 2025, 5:13 AM EDT
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 75.61 | 76.65 | 73.23 | 73.75 | 73.75 | -0.42% | 1,890,788 |
| Oct 6, 2025 | 75.29 | 75.29 | 73.66 | 74.06 | 74.06 | 0.97% | 1,501,024 |
| Oct 3, 2025 | 71.19 | 74.00 | 70.90 | 73.35 | 73.35 | 5.77% | 1,595,381 |
| Oct 2, 2025 | 69.60 | 70.12 | 68.73 | 69.35 | 69.35 | 2.03% | 736,367 |
| Oct 1, 2025 | 66.65 | 68.25 | 66.60 | 67.97 | 67.97 | 3.27% | 1,315,338 |
| Sep 30, 2025 | 65.96 | 66.34 | 64.69 | 65.82 | 65.82 | 0.43% | 733,530 |
| Sep 29, 2025 | 66.69 | 66.81 | 65.21 | 65.54 | 65.54 | -0.47% | 663,104 |
| Sep 26, 2025 | 67.20 | 67.47 | 65.53 | 65.85 | 65.85 | -1.67% | 712,943 |
| Sep 25, 2025 | 65.10 | 67.80 | 64.57 | 66.97 | 66.97 | 2.86% | 1,800,517 |
| Sep 24, 2025 | 63.85 | 66.20 | 63.77 | 65.11 | 65.11 | 6.46% | 1,145,485 |
| Sep 23, 2025 | 61.75 | 62.10 | 60.92 | 61.16 | 61.16 | -1.00% | 492,415 |
| Sep 22, 2025 | 61.44 | 61.88 | 60.42 | 61.78 | 61.78 | -0.44% | 533,517 |
| Sep 19, 2025 | 61.69 | 62.44 | 61.35 | 62.05 | 62.05 | 1.26% | 803,551 |
| Sep 18, 2025 | 60.75 | 61.29 | 59.81 | 61.28 | 61.28 | 0.33% | 545,000 |
| Sep 17, 2025 | 61.00 | 61.82 | 60.11 | 61.08 | 61.08 | 0.81% | 489,039 |
| Sep 16, 2025 | 60.42 | 60.76 | 59.83 | 60.59 | 60.59 | -0.59% | 637,009 |
| Sep 15, 2025 | 60.02 | 61.10 | 59.81 | 60.95 | 60.95 | 2.99% | 558,427 |
| Sep 12, 2025 | 59.39 | 59.41 | 58.75 | 59.18 | 59.18 | 0.51% | 410,142 |
| Sep 11, 2025 | 58.03 | 59.11 | 57.83 | 58.88 | 58.88 | 2.67% | 374,097 |
| Sep 10, 2025 | 58.00 | 58.00 | 57.17 | 57.35 | 57.35 | -4.19% | 596,953 |
| Sep 9, 2025 | 60.25 | 60.39 | 59.21 | 59.86 | 59.86 | -3.33% | 510,178 |
| Sep 8, 2025 | 61.86 | 61.92 | 61.07 | 61.92 | 61.92 | 1.64% | 486,060 |
| Sep 5, 2025 | 60.80 | 61.57 | 60.45 | 60.92 | 60.92 | 2.51% | 319,280 |
| Sep 4, 2025 | 59.80 | 59.80 | 58.70 | 59.43 | 59.43 | -1.90% | 389,272 |
| Sep 3, 2025 | 61.03 | 61.11 | 60.28 | 60.58 | 60.58 | -0.54% | 421,849 |
| Sep 2, 2025 | 61.24 | 61.28 | 60.24 | 60.91 | 60.91 | -3.42% | 813,493 |
| Aug 29, 2025 | 63.25 | 64.02 | 62.89 | 63.07 | 63.07 | 2.22% | 1,012,119 |
| Aug 28, 2025 | 61.90 | 62.03 | 61.10 | 61.70 | 61.70 | -0.37% | 544,860 |
| Aug 27, 2025 | 60.65 | 62.00 | 60.26 | 61.93 | 61.93 | 3.91% | 655,504 |
| Aug 26, 2025 | 60.58 | 60.60 | 59.21 | 59.60 | 59.60 | -2.66% | 650,162 |
| Aug 25, 2025 | 60.26 | 61.83 | 59.96 | 61.23 | 61.23 | 3.99% | 732,103 |
| Aug 22, 2025 | 57.89 | 59.00 | 57.38 | 58.88 | 58.88 | 2.65% | 286,071 |
| Aug 21, 2025 | 57.03 | 57.48 | 56.55 | 57.36 | 57.36 | 1.34% | 379,832 |
| Aug 20, 2025 | 56.63 | 57.19 | 56.01 | 56.60 | 56.60 | -2.55% | 730,593 |
| Aug 19, 2025 | 59.50 | 59.50 | 57.86 | 58.08 | 58.08 | -2.50% | 717,845 |
| Aug 18, 2025 | 59.30 | 59.78 | 58.89 | 59.57 | 59.57 | 2.18% | 763,691 |
| Aug 15, 2025 | 58.00 | 58.79 | 57.88 | 58.30 | 58.30 | 2.66% | 592,561 |
| Aug 14, 2025 | 56.69 | 57.00 | 56.16 | 56.79 | 56.79 | -1.32% | 340,664 |
| Aug 13, 2025 | 57.55 | 57.58 | 56.80 | 57.55 | 57.55 | 0.72% | 439,250 |
| Aug 12, 2025 | 56.96 | 57.40 | 56.30 | 57.14 | 57.14 | -0.61% | 563,096 |
| Aug 11, 2025 | 57.48 | 58.79 | 57.30 | 57.49 | 57.49 | 4.93% | 987,217 |
| Aug 8, 2025 | 53.93 | 54.97 | 53.85 | 54.79 | 54.79 | 4.16% | 891,428 |
| Aug 7, 2025 | 52.56 | 52.88 | 52.05 | 52.60 | 52.60 | 2.96% | 361,685 |
| Aug 6, 2025 | 51.77 | 51.88 | 50.77 | 51.09 | 51.09 | -0.97% | 606,674 |
| Aug 5, 2025 | 51.32 | 51.62 | 50.66 | 51.59 | 51.59 | 1.30% | 535,697 |
| Aug 4, 2025 | 50.56 | 51.21 | 50.30 | 50.93 | 50.93 | 3.18% | 1,184,459 |
| Aug 1, 2025 | 48.64 | 49.57 | 48.46 | 49.36 | 49.36 | 0.28% | 579,996 |
| Jul 31, 2025 | 49.81 | 49.81 | 48.77 | 49.22 | 49.22 | -2.63% | 685,558 |
| Jul 30, 2025 | 51.70 | 51.88 | 50.26 | 50.55 | 50.55 | -2.96% | 591,349 |
| Jul 29, 2025 | 53.00 | 53.26 | 52.04 | 52.09 | 52.09 | -2.42% | 531,314 |