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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 39.24 | 39.51 | 38.88 | 39.13 | 39.13 | 3.11% | 543,226 |
| Jun 4, 2025 | 37.54 | 38.11 | 37.35 | 37.95 | 37.95 | 3.24% | 232,518 |
| Jun 3, 2025 | 36.18 | 36.88 | 35.89 | 36.76 | 36.76 | 2.00% | 156,650 |
| Jun 2, 2025 | 36.26 | 36.42 | 35.72 | 36.04 | 36.04 | -1.18% | 137,664 |
| May 30, 2025 | 36.52 | 36.69 | 36.21 | 36.47 | 36.47 | -0.98% | 137,471 |
| May 29, 2025 | 36.84 | 37.00 | 36.64 | 36.83 | 36.83 | 0.82% | 228,945 |
| May 28, 2025 | 36.88 | 36.93 | 36.47 | 36.53 | 36.53 | -1.38% | 145,936 |
| May 27, 2025 | 37.54 | 37.54 | 36.94 | 37.04 | 37.04 | -1.36% | 80,050 |
| May 23, 2025 | 37.19 | 37.68 | 37.07 | 37.55 | 37.55 | 0.75% | 76,335 |
| May 22, 2025 | 36.83 | 37.45 | 36.65 | 37.27 | 37.27 | 0.95% | 127,377 |
| May 21, 2025 | 37.66 | 37.69 | 36.90 | 36.92 | 36.92 | -3.12% | 259,160 |
| May 20, 2025 | 38.01 | 38.24 | 37.95 | 38.11 | 38.11 | -0.10% | 31,346 |
| May 19, 2025 | 38.28 | 38.28 | 37.82 | 38.15 | 38.15 | -2.95% | 114,099 |
| May 16, 2025 | 39.41 | 39.41 | 38.94 | 39.31 | 39.31 | -0.91% | 103,116 |
| May 15, 2025 | 39.65 | 39.86 | 39.19 | 39.67 | 39.67 | -0.25% | 141,722 |
| May 14, 2025 | 40.08 | 40.29 | 39.63 | 39.77 | 39.77 | -0.40% | 126,862 |
| May 13, 2025 | 39.86 | 40.10 | 39.62 | 39.93 | 39.93 | 0.66% | 52,374 |
| May 12, 2025 | 40.10 | 40.31 | 39.56 | 39.67 | 39.67 | 1.93% | 123,388 |
| May 9, 2025 | 39.04 | 39.31 | 38.68 | 38.92 | 38.92 | 0.83% | 61,100 |
| May 8, 2025 | 38.57 | 38.90 | 38.35 | 38.60 | 38.60 | 0.73% | 117,990 |
| May 7, 2025 | 38.51 | 38.51 | 37.91 | 38.32 | 38.32 | -0.29% | 182,201 |
| May 6, 2025 | 38.24 | 38.46 | 38.09 | 38.43 | 38.43 | 1.43% | 50,023 |
| May 5, 2025 | 38.32 | 38.32 | 37.89 | 37.89 | 37.89 | -0.81% | 40,248 |
| May 2, 2025 | 38.15 | 38.32 | 37.74 | 38.20 | 38.20 | 2.00% | 43,096 |
| May 1, 2025 | 37.86 | 37.86 | 37.27 | 37.45 | 37.45 | -0.95% | 40,968 |
| Apr 30, 2025 | 37.79 | 37.83 | 37.00 | 37.81 | 37.81 | -1.37% | 81,727 |
| Apr 29, 2025 | 38.25 | 38.48 | 38.02 | 38.34 | 38.34 | 0.78% | 76,040 |
| Apr 28, 2025 | 38.30 | 38.37 | 37.74 | 38.04 | 38.04 | -0.96% | 145,057 |
| Apr 25, 2025 | 38.63 | 38.63 | 38.03 | 38.41 | 38.41 | -0.90% | 86,623 |
| Apr 24, 2025 | 37.71 | 38.87 | 37.59 | 38.76 | 38.76 | 4.11% | 113,967 |
| Apr 23, 2025 | 37.63 | 38.40 | 37.21 | 37.23 | 37.23 | 0.38% | 104,995 |
| Apr 22, 2025 | 36.84 | 37.34 | 36.78 | 37.09 | 37.09 | 1.01% | 122,132 |
| Apr 21, 2025 | 37.83 | 37.83 | 36.27 | 36.72 | 36.72 | -1.18% | 126,754 |
| Apr 17, 2025 | 37.41 | 37.59 | 36.92 | 37.16 | 37.16 | 0.49% | 93,939 |
| Apr 16, 2025 | 37.09 | 37.55 | 36.75 | 36.98 | 36.98 | 0.35% | 96,532 |
| Apr 15, 2025 | 38.23 | 38.23 | 36.75 | 36.85 | 36.85 | -2.05% | 163,328 |
| Apr 14, 2025 | 36.88 | 37.83 | 36.88 | 37.62 | 37.62 | 3.07% | 230,450 |
| Apr 11, 2025 | 35.55 | 36.72 | 35.44 | 36.50 | 36.50 | 2.82% | 66,580 |
| Apr 10, 2025 | 35.95 | 36.12 | 34.79 | 35.50 | 35.50 | -3.35% | 88,116 |
| Apr 9, 2025 | 33.35 | 36.90 | 33.35 | 36.73 | 36.73 | 12.50% | 166,457 |
| Apr 8, 2025 | 35.94 | 35.94 | 32.36 | 32.65 | 32.65 | -4.03% | 212,054 |
| Apr 7, 2025 | 33.54 | 36.20 | 33.22 | 34.02 | 34.02 | -1.85% | 354,998 |
| Apr 4, 2025 | 36.07 | 36.25 | 33.95 | 34.66 | 34.66 | -7.72% | 451,963 |
| Apr 3, 2025 | 38.14 | 38.14 | 37.39 | 37.56 | 37.56 | -3.62% | 358,719 |
| Apr 2, 2025 | 38.80 | 39.15 | 38.72 | 38.97 | 38.97 | -1.42% | 84,102 |
| Apr 1, 2025 | 39.40 | 39.69 | 38.95 | 39.53 | 39.53 | - | 224,299 |
| Mar 31, 2025 | 39.77 | 39.80 | 38.86 | 39.53 | 39.53 | -3.30% | 197,660 |
| Mar 28, 2025 | 41.60 | 41.60 | 40.86 | 40.88 | 40.88 | -2.22% | 64,039 |
| Mar 27, 2025 | 41.75 | 42.01 | 41.31 | 41.81 | 41.81 | -0.29% | 257,713 |
| Mar 26, 2025 | 42.57 | 42.64 | 41.67 | 41.93 | 41.93 | -1.20% | 233,730 |