Skip to main content
logo
VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
74.81
+1.28 (1.74%)
At close: Nov 28, 2025, 1:00 PM EST
74.96
+0.15 (0.20%)
After-hours: Nov 28, 2025, 5:00 PM EST

REMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202573.7574.8873.2374.8174.811.74%530,857
Nov 26, 202572.0073.6871.8373.5373.532.94%468,035
Nov 25, 202570.4171.8369.7571.4371.433.25%471,162
Nov 24, 202568.6669.6568.2969.1869.180.32%526,345
Nov 21, 202568.4369.2367.1368.9668.96-2.02%1,230,525
Nov 20, 202575.0275.3970.3870.3870.38-4.48%1,513,064
Nov 19, 202573.2975.3473.1373.6873.682.79%976,729
Nov 18, 202571.1372.5570.3771.6871.68-0.55%797,568
Nov 17, 202572.3574.3371.8672.0872.082.66%1,598,470
Nov 14, 202568.4870.9968.0070.2170.211.11%1,362,133
Nov 13, 202570.6671.4469.0269.4469.441.51%1,136,017
Nov 12, 202568.3668.7867.7368.4168.410.16%425,970
Nov 11, 202568.9368.9367.6768.3068.30-1.21%710,254
Nov 10, 202567.9469.1567.5569.1469.146.03%1,225,277
Nov 7, 202562.8565.7762.5565.2165.212.60%1,752,353
Nov 6, 202564.6464.9063.0063.5663.56-0.34%817,929
Nov 5, 202563.8564.5863.4463.7863.78-0.39%1,030,768
Nov 4, 202564.2765.2863.8064.0364.03-3.28%2,867,674
Nov 3, 202568.5968.6566.1166.2066.20-6.10%2,169,526
Oct 31, 202570.5170.7469.4970.5070.50-1.48%1,371,143
Oct 30, 202570.8871.8470.0271.5671.563.05%2,054,594
Oct 29, 202569.9870.3568.5069.4469.441.52%1,001,465
Oct 28, 202568.5868.9967.3168.4068.40-1.79%2,002,047
Oct 27, 202573.0073.1769.5069.6569.65-5.21%2,245,886
Oct 24, 202572.2874.1872.0973.4873.484.55%2,203,959
Oct 23, 202570.1871.0470.1870.2870.282.27%1,119,776
Oct 22, 202568.9969.6967.0968.7268.72-1.28%1,397,780
Oct 21, 202571.8271.8268.5669.6169.61-3.99%2,046,613
Oct 20, 202572.9372.9871.0472.5072.501.44%2,201,108
Oct 17, 202571.2672.1370.4571.4771.47-1.89%1,798,350
Oct 16, 202577.0477.2072.0072.8572.85-6.47%3,030,682
Oct 15, 202581.7181.7176.3677.8977.89-2.30%3,675,212
Oct 14, 202578.1080.8875.5379.7279.720.63%4,366,712
Oct 13, 202575.0080.2574.3179.2279.2214.03%4,389,856
Oct 10, 202573.8073.8069.1769.4769.47-7.10%2,984,956
Oct 9, 202575.8476.4674.0574.7874.780.31%1,838,200
Oct 8, 202575.4775.4774.0174.5574.551.08%1,506,572
Oct 7, 202575.6176.6573.2373.7573.75-0.42%1,894,561
Oct 6, 202575.2975.2973.6674.0674.060.97%1,501,024
Oct 3, 202571.1974.0070.9073.3573.355.77%1,595,381
Oct 2, 202569.6070.1268.7369.3569.352.03%736,367
Oct 1, 202566.6568.2566.6067.9767.973.27%1,315,338
Sep 30, 202565.9666.3464.6965.8265.820.43%733,530
Sep 29, 202566.6966.8165.2165.5465.54-0.47%663,104
Sep 26, 202567.2067.4765.5365.8565.85-1.67%712,943
Sep 25, 202565.1067.8064.5766.9766.972.86%1,800,517
Sep 24, 202563.8566.2063.7765.1165.116.46%1,145,485
Sep 23, 202561.7562.1060.9261.1661.16-1.00%492,415
Sep 22, 202561.4461.8860.4261.7861.78-0.44%533,517
Sep 19, 202561.6962.4461.3562.0562.051.26%803,551