VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
39.13
+1.18 (3.11%)
At close: Jun 5, 2025, 4:00 PM
39.00
-0.13 (-0.33%)
Pre-market: Jun 6, 2025, 4:15 AM EDT

REMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202539.2439.5138.8839.1339.133.11%543,226
Jun 4, 202537.5438.1137.3537.9537.953.24%232,518
Jun 3, 202536.1836.8835.8936.7636.762.00%156,650
Jun 2, 202536.2636.4235.7236.0436.04-1.18%137,664
May 30, 202536.5236.6936.2136.4736.47-0.98%137,471
May 29, 202536.8437.0036.6436.8336.830.82%228,945
May 28, 202536.8836.9336.4736.5336.53-1.38%145,936
May 27, 202537.5437.5436.9437.0437.04-1.36%80,050
May 23, 202537.1937.6837.0737.5537.550.75%76,335
May 22, 202536.8337.4536.6537.2737.270.95%127,377
May 21, 202537.6637.6936.9036.9236.92-3.12%259,160
May 20, 202538.0138.2437.9538.1138.11-0.10%31,346
May 19, 202538.2838.2837.8238.1538.15-2.95%114,099
May 16, 202539.4139.4138.9439.3139.31-0.91%103,116
May 15, 202539.6539.8639.1939.6739.67-0.25%141,722
May 14, 202540.0840.2939.6339.7739.77-0.40%126,862
May 13, 202539.8640.1039.6239.9339.930.66%52,374
May 12, 202540.1040.3139.5639.6739.671.93%123,388
May 9, 202539.0439.3138.6838.9238.920.83%61,100
May 8, 202538.5738.9038.3538.6038.600.73%117,990
May 7, 202538.5138.5137.9138.3238.32-0.29%182,201
May 6, 202538.2438.4638.0938.4338.431.43%50,023
May 5, 202538.3238.3237.8937.8937.89-0.81%40,248
May 2, 202538.1538.3237.7438.2038.202.00%43,096
May 1, 202537.8637.8637.2737.4537.45-0.95%40,968
Apr 30, 202537.7937.8337.0037.8137.81-1.37%81,727
Apr 29, 202538.2538.4838.0238.3438.340.78%76,040
Apr 28, 202538.3038.3737.7438.0438.04-0.96%145,057
Apr 25, 202538.6338.6338.0338.4138.41-0.90%86,623
Apr 24, 202537.7138.8737.5938.7638.764.11%113,967
Apr 23, 202537.6338.4037.2137.2337.230.38%104,995
Apr 22, 202536.8437.3436.7837.0937.091.01%122,132
Apr 21, 202537.8337.8336.2736.7236.72-1.18%126,754
Apr 17, 202537.4137.5936.9237.1637.160.49%93,939
Apr 16, 202537.0937.5536.7536.9836.980.35%96,532
Apr 15, 202538.2338.2336.7536.8536.85-2.05%163,328
Apr 14, 202536.8837.8336.8837.6237.623.07%230,450
Apr 11, 202535.5536.7235.4436.5036.502.82%66,580
Apr 10, 202535.9536.1234.7935.5035.50-3.35%88,116
Apr 9, 202533.3536.9033.3536.7336.7312.50%166,457
Apr 8, 202535.9435.9432.3632.6532.65-4.03%212,054
Apr 7, 202533.5436.2033.2234.0234.02-1.85%354,998
Apr 4, 202536.0736.2533.9534.6634.66-7.72%451,963
Apr 3, 202538.1438.1437.3937.5637.56-3.62%358,719
Apr 2, 202538.8039.1538.7238.9738.97-1.42%84,102
Apr 1, 202539.4039.6938.9539.5339.53-224,299
Mar 31, 202539.7739.8038.8639.5339.53-3.30%197,660
Mar 28, 202541.6041.6040.8640.8840.88-2.22%64,039
Mar 27, 202541.7542.0141.3141.8141.81-0.29%257,713
Mar 26, 202542.5742.6441.6741.9341.93-1.20%233,730