VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
61.08
+0.49 (0.81%)
Sep 17, 2025, 4:00 PM EDT - Market closed
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.00 | 61.82 | 60.11 | 61.08 | 61.08 | 0.81% | 488,136 |
| 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 |
| Jul 28, 2025 | 54.39 | 54.39 | 53.03 | 53.38 | 53.38 | -2.80% | 1,027,607 |
| Jul 25, 2025 | 55.28 | 55.28 | 54.50 | 54.92 | 54.92 | 0.07% | 513,526 |
| Jul 24, 2025 | 54.68 | 55.27 | 54.45 | 54.88 | 54.88 | 4.39% | 1,063,012 |
| Jul 23, 2025 | 53.01 | 53.01 | 52.27 | 52.57 | 52.57 | -1.15% | 572,494 |
| Jul 22, 2025 | 52.12 | 53.25 | 51.79 | 53.18 | 53.18 | 3.22% | 687,236 |
| Jul 21, 2025 | 52.50 | 52.64 | 51.52 | 51.52 | 51.52 | 1.40% | 887,211 |
| Jul 18, 2025 | 50.54 | 51.00 | 50.23 | 50.81 | 50.81 | 3.19% | 1,239,634 |
| Jul 17, 2025 | 47.76 | 49.43 | 47.47 | 49.24 | 49.24 | 3.68% | 559,630 |
| Jul 16, 2025 | 47.81 | 47.81 | 47.04 | 47.49 | 47.49 | 0.27% | 434,952 |
| Jul 15, 2025 | 47.64 | 47.90 | 46.90 | 47.36 | 47.36 | 0.51% | 696,163 |
| Jul 14, 2025 | 46.84 | 47.46 | 46.50 | 47.12 | 47.12 | 1.68% | 861,956 |
| Jul 11, 2025 | 46.56 | 46.88 | 46.30 | 46.34 | 46.34 | 1.67% | 734,445 |
| Jul 10, 2025 | 44.87 | 45.93 | 44.28 | 45.58 | 45.58 | 8.68% | 946,929 |
| Jul 9, 2025 | 42.35 | 42.35 | 41.39 | 41.94 | 41.94 | -1.48% | 314,242 |