VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
65.21
+1.65 (2.60%)
At close: Nov 7, 2025, 4:00 PM EST
66.36
+1.15 (1.76%)
After-hours: Nov 7, 2025, 8:00 PM EST
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 62.85 | 65.77 | 62.55 | 65.21 | 65.21 | 2.60% | 1,748,908 |
| Nov 6, 2025 | 64.64 | 64.90 | 63.00 | 63.56 | 63.56 | -0.34% | 817,929 |
| Nov 5, 2025 | 63.85 | 64.58 | 63.44 | 63.78 | 63.78 | -0.39% | 1,030,211 |
| Nov 4, 2025 | 64.27 | 65.28 | 63.80 | 64.03 | 64.03 | -3.28% | 2,867,674 |
| Nov 3, 2025 | 68.59 | 68.65 | 66.11 | 66.20 | 66.20 | -6.10% | 2,169,526 |
| Oct 31, 2025 | 70.51 | 70.74 | 69.49 | 70.50 | 70.50 | -1.48% | 1,371,143 |
| Oct 30, 2025 | 70.88 | 71.84 | 70.02 | 71.56 | 71.56 | 3.05% | 2,054,594 |
| Oct 29, 2025 | 69.98 | 70.35 | 68.50 | 69.44 | 69.44 | 1.52% | 1,001,465 |
| Oct 28, 2025 | 68.58 | 68.99 | 67.31 | 68.40 | 68.40 | -1.79% | 2,002,047 |
| Oct 27, 2025 | 73.00 | 73.17 | 69.50 | 69.65 | 69.65 | -5.21% | 2,245,886 |
| Oct 24, 2025 | 72.28 | 74.18 | 72.09 | 73.48 | 73.48 | 4.55% | 2,203,959 |
| Oct 23, 2025 | 70.18 | 71.04 | 70.18 | 70.28 | 70.28 | 2.27% | 1,119,776 |
| Oct 22, 2025 | 68.99 | 69.69 | 67.09 | 68.72 | 68.72 | -1.28% | 1,397,780 |
| Oct 21, 2025 | 71.82 | 71.82 | 68.56 | 69.61 | 69.61 | -3.99% | 2,046,613 |
| Oct 20, 2025 | 72.93 | 72.98 | 71.04 | 72.50 | 72.50 | 1.44% | 2,201,108 |
| Oct 17, 2025 | 71.26 | 72.13 | 70.45 | 71.47 | 71.47 | -1.89% | 1,798,350 |
| Oct 16, 2025 | 77.04 | 77.20 | 72.00 | 72.85 | 72.85 | -6.47% | 3,030,682 |
| Oct 15, 2025 | 81.71 | 81.71 | 76.36 | 77.89 | 77.89 | -2.30% | 3,675,212 |
| Oct 14, 2025 | 78.10 | 80.88 | 75.53 | 79.72 | 79.72 | 0.63% | 4,366,712 |
| Oct 13, 2025 | 75.00 | 80.25 | 74.31 | 79.22 | 79.22 | 14.03% | 4,389,856 |
| Oct 10, 2025 | 73.80 | 73.80 | 69.17 | 69.47 | 69.47 | -7.10% | 2,984,956 |
| Oct 9, 2025 | 75.84 | 76.46 | 74.05 | 74.78 | 74.78 | 0.31% | 1,838,200 |
| Oct 8, 2025 | 75.47 | 75.47 | 74.01 | 74.55 | 74.55 | 1.08% | 1,506,572 |
| Oct 7, 2025 | 75.61 | 76.65 | 73.23 | 73.75 | 73.75 | -0.42% | 1,894,561 |
| 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 |