VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
41.23
-0.78 (-1.86%)
At close: Feb 21, 2025, 4:00 PM
41.21
-0.02 (-0.05%)
After-hours: Feb 21, 2025, 6:27 PM EST
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 41.88 | 41.88 | 41.02 | 41.23 | 41.23 | -1.86% | 48,096 |
| Feb 20, 2025 | 41.56 | 42.07 | 41.56 | 42.01 | 42.01 | 2.66% | 93,991 |
| Feb 19, 2025 | 40.96 | 41.10 | 40.61 | 40.92 | 40.92 | -0.73% | 67,437 |
| Feb 18, 2025 | 41.21 | 41.37 | 40.80 | 41.22 | 41.22 | 0.02% | 206,756 |
| Feb 14, 2025 | 42.07 | 42.10 | 41.21 | 41.21 | 41.21 | -2.04% | 75,948 |
| Feb 13, 2025 | 41.04 | 42.11 | 41.04 | 42.07 | 42.07 | 1.77% | 176,030 |
| Feb 12, 2025 | 40.71 | 41.42 | 40.55 | 41.34 | 41.34 | 0.98% | 503,229 |
| Feb 11, 2025 | 40.69 | 41.14 | 40.68 | 40.94 | 40.94 | -1.18% | 240,467 |
| Feb 10, 2025 | 41.70 | 41.75 | 41.12 | 41.43 | 41.43 | -0.07% | 521,730 |
| Feb 7, 2025 | 41.89 | 41.89 | 41.30 | 41.46 | 41.46 | -0.31% | 45,203 |
| Feb 6, 2025 | 41.53 | 41.87 | 41.34 | 41.59 | 41.59 | 1.19% | 114,296 |
| Feb 5, 2025 | 41.54 | 41.54 | 40.98 | 41.10 | 41.10 | -0.29% | 73,182 |
| Feb 4, 2025 | 40.21 | 41.43 | 40.21 | 41.22 | 41.22 | 2.51% | 94,202 |
| Feb 3, 2025 | 40.13 | 40.44 | 39.77 | 40.21 | 40.21 | -0.98% | 152,582 |
| Jan 31, 2025 | 40.99 | 41.30 | 40.36 | 40.61 | 40.61 | -1.10% | 67,852 |
| Jan 30, 2025 | 40.77 | 41.44 | 40.77 | 41.06 | 41.06 | 0.27% | 59,092 |
| Jan 29, 2025 | 40.79 | 41.08 | 40.67 | 40.95 | 40.95 | 0.17% | 15,223 |
| Jan 28, 2025 | 41.27 | 41.27 | 40.53 | 40.88 | 40.88 | -1.42% | 79,410 |
| Jan 27, 2025 | 41.05 | 41.53 | 41.05 | 41.47 | 41.47 | -0.60% | 41,951 |
| Jan 24, 2025 | 41.88 | 42.18 | 41.66 | 41.72 | 41.72 | 0.29% | 91,839 |
| Jan 23, 2025 | 41.51 | 41.87 | 41.26 | 41.60 | 41.60 | -0.43% | 43,756 |
| Jan 22, 2025 | 42.38 | 42.38 | 41.73 | 41.78 | 41.78 | -1.76% | 133,790 |
| Jan 21, 2025 | 43.16 | 43.16 | 42.20 | 42.53 | 42.53 | -0.72% | 48,575 |
| Jan 17, 2025 | 42.91 | 43.20 | 42.69 | 42.84 | 42.84 | 1.04% | 105,438 |
| Jan 16, 2025 | 42.31 | 42.59 | 42.23 | 42.40 | 42.40 | -0.45% | 27,280 |
| Jan 15, 2025 | 42.33 | 42.76 | 42.33 | 42.59 | 42.59 | 2.31% | 50,389 |
| Jan 14, 2025 | 41.84 | 41.84 | 41.33 | 41.63 | 41.63 | 1.41% | 64,402 |
| Jan 13, 2025 | 40.29 | 41.06 | 40.29 | 41.05 | 41.05 | 1.89% | 50,286 |
| Jan 10, 2025 | 40.88 | 40.88 | 40.01 | 40.29 | 40.29 | -1.30% | 94,029 |
| Jan 8, 2025 | 41.17 | 41.17 | 40.67 | 40.82 | 40.82 | -1.52% | 575,208 |
| Jan 7, 2025 | 41.86 | 42.10 | 41.27 | 41.45 | 41.45 | 0.58% | 81,771 |
| Jan 6, 2025 | 40.64 | 41.60 | 40.64 | 41.21 | 41.21 | 2.97% | 190,804 |
| Jan 3, 2025 | 39.53 | 40.06 | 39.43 | 40.02 | 40.02 | 1.60% | 61,564 |
| Jan 2, 2025 | 39.17 | 39.80 | 39.17 | 39.39 | 39.39 | 0.97% | 611,222 |
| Dec 31, 2024 | 39.24 | 39.53 | 38.90 | 39.01 | 39.01 | -0.89% | 149,319 |
| Dec 30, 2024 | 39.54 | 39.65 | 39.23 | 39.36 | 39.36 | -1.45% | 138,177 |
| Dec 27, 2024 | 39.83 | 40.40 | 39.67 | 39.94 | 39.94 | -0.89% | 50,564 |
| Dec 26, 2024 | 40.15 | 40.50 | 40.05 | 40.30 | 40.30 | -0.07% | 61,534 |
| Dec 24, 2024 | 39.91 | 40.38 | 39.82 | 40.33 | 40.33 | 1.43% | 75,352 |
| Dec 23, 2024 | 39.55 | 39.88 | 39.32 | 39.76 | 39.76 | -1.54% | 168,194 |
| Dec 20, 2024 | 39.92 | 40.92 | 39.92 | 40.38 | 39.39 | - | 100,689 |
| Dec 19, 2024 | 40.82 | 41.13 | 40.34 | 40.38 | 39.39 | -0.52% | 93,466 |
| Dec 18, 2024 | 41.65 | 41.91 | 40.31 | 40.59 | 39.60 | -2.96% | 182,460 |
| Dec 17, 2024 | 42.00 | 42.22 | 41.69 | 41.83 | 40.81 | -0.55% | 156,480 |
| Dec 16, 2024 | 42.17 | 42.44 | 42.05 | 42.06 | 41.03 | -1.59% | 59,992 |
| Dec 13, 2024 | 43.17 | 43.23 | 42.60 | 42.74 | 41.69 | -2.08% | 97,100 |
| Dec 12, 2024 | 43.56 | 43.90 | 43.20 | 43.65 | 42.58 | -0.55% | 217,301 |
| Dec 11, 2024 | 44.22 | 44.27 | 43.80 | 43.89 | 42.82 | -0.68% | 81,278 |
| Dec 10, 2024 | 44.83 | 44.83 | 43.99 | 44.19 | 43.11 | -2.32% | 55,346 |
| Dec 9, 2024 | 45.00 | 46.29 | 44.96 | 45.24 | 44.13 | 3.33% | 208,063 |
| Dec 6, 2024 | 43.89 | 44.18 | 43.68 | 43.78 | 42.71 | -0.23% | 106,524 |
| Dec 5, 2024 | 44.47 | 44.57 | 43.88 | 43.88 | 42.81 | -2.08% | 96,469 |
| Dec 4, 2024 | 46.37 | 46.37 | 44.70 | 44.81 | 43.71 | -3.41% | 109,237 |
| Dec 3, 2024 | 46.57 | 46.63 | 45.96 | 46.39 | 45.26 | 0.85% | 233,229 |
| Dec 2, 2024 | 45.86 | 46.05 | 45.53 | 46.00 | 44.88 | 0.11% | 32,291 |
| Nov 29, 2024 | 45.44 | 46.17 | 45.44 | 45.95 | 44.83 | 0.22% | 27,670 |
| Nov 27, 2024 | 45.29 | 46.12 | 45.29 | 45.85 | 44.73 | 1.69% | 39,257 |
| Nov 26, 2024 | 45.92 | 45.92 | 45.06 | 45.09 | 43.99 | -2.74% | 90,482 |
| Nov 25, 2024 | 45.95 | 46.51 | 45.95 | 46.36 | 45.23 | 0.56% | 133,753 |
| Nov 22, 2024 | 46.09 | 46.24 | 45.55 | 46.10 | 44.97 | -0.99% | 352,944 |
| Nov 21, 2024 | 46.03 | 46.62 | 45.80 | 46.56 | 45.42 | 0.54% | 32,551 |
| Nov 20, 2024 | 45.97 | 46.38 | 45.86 | 46.31 | 45.18 | -0.02% | 54,369 |
| Nov 19, 2024 | 45.79 | 46.40 | 45.79 | 46.32 | 45.19 | 0.98% | 92,243 |
| Nov 18, 2024 | 45.36 | 46.00 | 45.36 | 45.87 | 44.75 | 0.64% | 118,446 |
| Nov 15, 2024 | 46.20 | 46.20 | 45.15 | 45.58 | 44.47 | -1.28% | 150,084 |
| Nov 14, 2024 | 47.24 | 47.56 | 46.12 | 46.17 | 45.04 | -3.87% | 75,991 |
| Nov 13, 2024 | 48.22 | 48.96 | 47.85 | 48.03 | 46.86 | 0.63% | 97,612 |
| Nov 12, 2024 | 48.62 | 48.62 | 47.55 | 47.73 | 46.56 | -2.67% | 46,810 |
| Nov 11, 2024 | 48.21 | 49.11 | 48.21 | 49.04 | 47.84 | 2.42% | 57,423 |
| Nov 8, 2024 | 48.63 | 48.63 | 47.08 | 47.88 | 46.71 | -3.31% | 133,952 |
| Nov 7, 2024 | 49.04 | 49.93 | 49.04 | 49.52 | 48.31 | 2.53% | 67,970 |
| Nov 6, 2024 | 48.58 | 48.60 | 47.72 | 48.30 | 47.12 | -2.54% | 142,866 |
| Nov 5, 2024 | 49.24 | 49.56 | 49.05 | 49.56 | 48.35 | 2.16% | 76,473 |
| Nov 4, 2024 | 48.10 | 48.96 | 48.10 | 48.51 | 47.32 | 0.60% | 147,276 |
| Nov 1, 2024 | 47.77 | 48.52 | 47.77 | 48.22 | 47.04 | 3.50% | 107,254 |
| Oct 31, 2024 | 46.45 | 47.01 | 46.27 | 46.59 | 45.45 | -0.11% | 100,581 |
| Oct 30, 2024 | 47.21 | 47.29 | 46.55 | 46.64 | 45.50 | -2.43% | 538,445 |
| Oct 29, 2024 | 48.02 | 48.55 | 47.66 | 47.80 | 46.63 | -1.10% | 69,151 |
| Oct 28, 2024 | 47.44 | 48.63 | 47.41 | 48.33 | 47.15 | 2.44% | 75,259 |
| Oct 25, 2024 | 47.22 | 47.70 | 47.02 | 47.18 | 46.03 | 1.57% | 76,918 |
| Oct 24, 2024 | 46.36 | 46.58 | 45.92 | 46.45 | 45.31 | 0.17% | 59,354 |
| Oct 23, 2024 | 46.98 | 46.98 | 46.05 | 46.37 | 45.24 | -1.97% | 82,378 |
| Oct 22, 2024 | 46.04 | 47.41 | 46.04 | 47.30 | 46.14 | 2.34% | 66,667 |
| Oct 21, 2024 | 46.37 | 46.59 | 45.89 | 46.22 | 45.09 | -1.13% | 64,992 |
| Oct 18, 2024 | 46.53 | 46.81 | 46.46 | 46.75 | 45.61 | 1.70% | 60,138 |
| Oct 17, 2024 | 46.62 | 46.62 | 45.60 | 45.97 | 44.85 | -2.02% | 155,092 |
| Oct 16, 2024 | 46.31 | 47.27 | 46.31 | 46.92 | 45.77 | 1.30% | 392,386 |
| Oct 15, 2024 | 47.01 | 47.26 | 46.20 | 46.32 | 45.19 | -2.83% | 310,548 |
| Oct 14, 2024 | 47.70 | 48.14 | 47.26 | 47.67 | 46.50 | -1.65% | 51,211 |
| Oct 11, 2024 | 47.51 | 48.55 | 47.39 | 48.47 | 47.28 | 0.60% | 88,906 |
| Oct 10, 2024 | 48.19 | 48.32 | 47.41 | 48.18 | 47.00 | 0.58% | 448,945 |
| Oct 9, 2024 | 47.12 | 48.20 | 47.00 | 47.90 | 46.73 | 0.23% | 27,463 |
| Oct 8, 2024 | 48.04 | 48.04 | 47.00 | 47.79 | 46.62 | -5.85% | 247,134 |
| Oct 7, 2024 | 48.57 | 51.10 | 48.57 | 50.76 | 49.52 | 6.50% | 312,472 |
| Oct 4, 2024 | 46.94 | 47.70 | 46.94 | 47.66 | 46.49 | 3.18% | 51,910 |
| Oct 3, 2024 | 46.28 | 46.28 | 45.52 | 46.19 | 45.06 | -2.82% | 84,724 |
| Oct 2, 2024 | 46.86 | 47.53 | 46.39 | 47.53 | 46.37 | 2.55% | 59,989 |
| Oct 1, 2024 | 46.12 | 46.59 | 45.63 | 46.35 | 45.22 | 0.50% | 56,425 |
| Sep 30, 2024 | 46.20 | 46.92 | 45.98 | 46.12 | 44.99 | 1.41% | 145,105 |
| Sep 27, 2024 | 44.92 | 45.90 | 44.92 | 45.48 | 44.37 | 1.95% | 178,319 |