VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
95.58
+2.74 (2.95%)
At close: Jan 22, 2026, 4:00 PM EST
96.31
+0.73 (0.76%)
Pre-market: Jan 23, 2026, 6:37 AM EST
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 93.15 | 96.00 | 92.84 | 95.58 | 95.58 | 2.95% | 2,575,506 |
| Jan 21, 2026 | 92.29 | 93.38 | 90.56 | 92.84 | 92.84 | 3.72% | 2,558,218 |
| Jan 20, 2026 | 88.20 | 90.24 | 88.00 | 89.51 | 89.51 | 0.37% | 1,643,357 |
| Jan 16, 2026 | 89.00 | 89.49 | 87.54 | 89.18 | 89.18 | -1.50% | 1,480,071 |
| Jan 15, 2026 | 91.53 | 91.76 | 90.17 | 90.54 | 90.54 | -0.85% | 1,395,404 |
| Jan 14, 2026 | 89.51 | 91.89 | 88.33 | 91.32 | 91.32 | 2.38% | 1,709,402 |
| Jan 13, 2026 | 90.32 | 90.39 | 88.95 | 89.20 | 89.20 | 0.41% | 1,557,422 |
| Jan 12, 2026 | 87.85 | 89.53 | 87.15 | 88.84 | 88.84 | 4.54% | 2,949,696 |
| Jan 9, 2026 | 84.92 | 85.13 | 83.58 | 84.98 | 84.98 | 3.07% | 1,281,740 |
| Jan 8, 2026 | 83.40 | 83.84 | 82.27 | 82.45 | 82.45 | -3.01% | 1,379,257 |
| Jan 7, 2026 | 85.26 | 86.37 | 84.02 | 85.01 | 85.01 | 1.34% | 1,760,699 |
| Jan 6, 2026 | 82.36 | 84.86 | 82.21 | 83.89 | 83.89 | 5.24% | 2,664,344 |
| Jan 5, 2026 | 77.57 | 80.21 | 77.50 | 79.71 | 79.71 | 3.82% | 1,387,943 |
| Jan 2, 2026 | 75.01 | 76.90 | 75.01 | 76.78 | 76.78 | 3.87% | 864,337 |
| Dec 31, 2025 | 74.11 | 74.29 | 73.52 | 73.92 | 73.92 | -0.11% | 381,952 |
| Dec 30, 2025 | 75.00 | 75.00 | 73.61 | 74.00 | 74.00 | -0.01% | 443,854 |
| Dec 29, 2025 | 75.01 | 75.18 | 73.60 | 74.01 | 74.01 | -3.56% | 643,825 |
| Dec 26, 2025 | 76.58 | 77.03 | 75.94 | 76.74 | 76.74 | 0.80% | 857,143 |
| Dec 24, 2025 | 75.20 | 76.49 | 75.15 | 76.13 | 76.13 | 1.66% | 693,572 |
| Dec 23, 2025 | 75.06 | 75.89 | 74.62 | 74.89 | 74.89 | 0.78% | 1,180,095 |
| Dec 22, 2025 | 73.72 | 75.60 | 73.56 | 74.31 | 74.31 | 2.38% | 1,015,480 |
| Dec 19, 2025 | 72.94 | 74.55 | 72.45 | 72.58 | 71.28 | 0.68% | 2,079,933 |
| Dec 18, 2025 | 71.51 | 72.60 | 71.24 | 72.09 | 70.80 | 0.61% | 309,376 |
| Dec 17, 2025 | 72.46 | 73.80 | 71.44 | 71.65 | 70.37 | 2.25% | 656,400 |
| Dec 16, 2025 | 70.09 | 71.00 | 69.52 | 70.07 | 68.81 | -0.79% | 556,128 |
| Dec 15, 2025 | 72.52 | 72.52 | 70.51 | 70.63 | 69.36 | -2.53% | 965,711 |
| Dec 12, 2025 | 74.80 | 74.82 | 71.64 | 72.46 | 71.16 | -3.37% | 938,437 |
| Dec 11, 2025 | 73.43 | 75.08 | 72.70 | 74.99 | 73.65 | 0.75% | 1,493,085 |
| Dec 10, 2025 | 74.01 | 74.85 | 73.18 | 74.43 | 73.10 | 0.42% | 593,766 |
| Dec 9, 2025 | 72.34 | 74.64 | 72.04 | 74.12 | 72.79 | 0.97% | 499,001 |
| Dec 8, 2025 | 73.42 | 73.88 | 72.39 | 73.41 | 72.09 | 1.75% | 425,833 |
| Dec 5, 2025 | 72.49 | 73.81 | 72.08 | 72.15 | 70.86 | 1.66% | 715,623 |
| Dec 4, 2025 | 70.60 | 70.97 | 69.78 | 70.97 | 69.70 | -2.78% | 802,172 |
| Dec 3, 2025 | 72.71 | 73.00 | 72.01 | 73.00 | 71.69 | -0.23% | 315,925 |
| Dec 2, 2025 | 73.54 | 73.58 | 72.52 | 73.17 | 71.86 | -0.11% | 458,792 |
| Dec 1, 2025 | 73.93 | 74.43 | 73.24 | 73.25 | 71.94 | -2.09% | 651,367 |
| Nov 28, 2025 | 73.75 | 74.88 | 73.23 | 74.81 | 73.47 | 1.74% | 534,373 |
| Nov 26, 2025 | 72.00 | 73.68 | 71.83 | 73.53 | 72.21 | 2.94% | 470,460 |
| Nov 25, 2025 | 70.41 | 71.83 | 69.75 | 71.43 | 70.15 | 3.25% | 472,275 |
| Nov 24, 2025 | 68.66 | 69.65 | 68.29 | 69.18 | 67.94 | 0.32% | 526,345 |
| Nov 21, 2025 | 68.43 | 69.23 | 67.13 | 68.96 | 67.72 | -2.02% | 1,230,525 |
| Nov 20, 2025 | 75.02 | 75.39 | 70.38 | 70.38 | 69.12 | -4.48% | 1,513,064 |
| Nov 19, 2025 | 73.29 | 75.34 | 73.13 | 73.68 | 72.36 | 2.79% | 976,729 |
| Nov 18, 2025 | 71.13 | 72.55 | 70.37 | 71.68 | 70.40 | -0.55% | 797,568 |
| Nov 17, 2025 | 72.35 | 74.33 | 71.86 | 72.08 | 70.79 | 2.66% | 1,598,470 |
| Nov 14, 2025 | 68.48 | 70.99 | 68.00 | 70.21 | 68.95 | 1.11% | 1,362,133 |
| Nov 13, 2025 | 70.66 | 71.44 | 69.02 | 69.44 | 68.20 | 1.51% | 1,136,017 |
| Nov 12, 2025 | 68.36 | 68.78 | 67.73 | 68.41 | 67.18 | 0.16% | 425,970 |
| Nov 11, 2025 | 68.93 | 68.93 | 67.67 | 68.30 | 67.08 | -1.21% | 710,254 |
| Nov 10, 2025 | 67.94 | 69.15 | 67.55 | 69.14 | 67.90 | 6.03% | 1,225,277 |