VanEck Rare Earth and Strategic Metals ETF (REMX)

REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	92.29	93.27	86.69	87.20	87.20	-5.13%	2,172,305
Feb 11, 2026	91.05	92.16	89.40	91.92	91.92	3.58%	1,883,311
Feb 10, 2026	89.15	89.37	87.80	88.74	88.74	-	887,792
Feb 9, 2026	87.37	88.93	86.29	88.74	88.74	2.44%	1,003,588
Feb 6, 2026	84.62	86.88	84.61	86.63	86.63	6.09%	1,169,404
Feb 5, 2026	83.46	84.90	81.40	81.66	81.66	-6.20%	1,593,251
Feb 4, 2026	90.05	90.16	84.84	87.06	87.06	-3.48%	1,526,887
Feb 3, 2026	88.95	90.45	87.76	90.20	90.20	6.36%	2,248,350
Feb 2, 2026	85.80	86.89	84.55	84.81	84.81	-0.96%	2,262,616
Jan 30, 2026	87.40	89.21	84.41	85.63	85.63	-8.45%	3,069,927
Jan 29, 2026	96.00	96.00	90.17	93.53	93.53	-4.09%	3,028,022
Jan 28, 2026	98.01	98.61	95.53	97.52	97.52	-0.09%	1,998,876
Jan 27, 2026	96.11	97.81	95.09	97.61	97.61	0.72%	1,939,101
Jan 26, 2026	102.04	102.40	96.80	96.91	96.91	-1.57%	4,263,624
Jan 23, 2026	97.53	98.79	96.18	98.46	98.46	3.01%	2,960,779
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.