VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
61.02
+0.44 (0.73%)
Oct 9, 2026, 2:37 PM EDT - Market open
REMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 61.20 | 61.50 | 60.73 | 61.02 | 61.02 | 0.73% | 443,387 |
| Oct 8, 2026 | 60.80 | 61.02 | 60.06 | 60.58 | 60.58 | -2.10% | 921,547 |
| Oct 7, 2026 | 62.82 | 62.99 | 61.54 | 61.88 | 61.88 | -2.99% | 1,233,473 |
| Oct 6, 2026 | 63.53 | 64.22 | 63.30 | 63.79 | 63.79 | 0.39% | 714,666 |
| Oct 5, 2026 | 63.25 | 63.85 | 62.69 | 63.54 | 63.54 | 0.52% | 675,641 |
| Oct 2, 2026 | 63.11 | 63.57 | 62.67 | 63.21 | 63.21 | 0.41% | 618,969 |
| Oct 1, 2026 | 63.04 | 63.21 | 61.97 | 62.95 | 62.95 | -2.04% | 840,585 |
| Sep 30, 2026 | 64.75 | 65.46 | 64.15 | 64.26 | 64.26 | -0.82% | 613,644 |
| Sep 29, 2026 | 64.97 | 65.02 | 64.14 | 64.79 | 64.79 | 0.50% | 726,759 |
| Sep 28, 2026 | 64.73 | 65.04 | 64.15 | 64.47 | 64.47 | -3.29% | 608,993 |
| Sep 25, 2026 | 66.54 | 67.12 | 66.07 | 66.66 | 66.66 | -0.40% | 311,835 |
| Sep 24, 2026 | 67.58 | 67.79 | 66.64 | 66.93 | 66.93 | -2.66% | 478,235 |
| Sep 23, 2026 | 69.64 | 69.79 | 68.52 | 68.76 | 68.76 | -3.11% | 491,096 |
| Sep 22, 2026 | 70.46 | 71.21 | 69.83 | 70.97 | 70.97 | 1.00% | 515,670 |
| Sep 21, 2026 | 70.11 | 70.77 | 69.79 | 70.27 | 70.27 | 1.75% | 423,903 |
| Sep 18, 2026 | 69.44 | 69.52 | 68.39 | 69.06 | 69.06 | -0.06% | 618,489 |
| Sep 17, 2026 | 68.74 | 69.29 | 68.37 | 69.10 | 69.10 | 2.20% | 398,506 |
| Sep 16, 2026 | 69.00 | 69.00 | 66.79 | 67.61 | 67.61 | -1.01% | 518,911 |
| Sep 15, 2026 | 68.99 | 69.39 | 68.04 | 68.30 | 68.30 | -0.91% | 676,462 |
| Sep 14, 2026 | 69.27 | 69.71 | 68.58 | 68.93 | 68.93 | -2.31% | 751,638 |
| Sep 11, 2026 | 72.10 | 72.22 | 70.42 | 70.56 | 70.56 | -2.57% | 731,411 |
| Sep 10, 2026 | 73.68 | 74.08 | 72.19 | 72.42 | 72.42 | -5.13% | 934,386 |
| Sep 9, 2026 | 76.75 | 77.38 | 75.85 | 76.34 | 76.34 | -0.51% | 402,637 |
| Sep 8, 2026 | 76.38 | 77.32 | 76.18 | 76.73 | 76.73 | 1.41% | 564,428 |
| Sep 4, 2026 | 75.68 | 75.90 | 75.18 | 75.66 | 75.66 | -0.49% | 458,492 |
| Sep 3, 2026 | 76.79 | 77.25 | 75.56 | 76.03 | 76.03 | -0.34% | 251,652 |
| Sep 2, 2026 | 75.50 | 76.30 | 75.23 | 76.29 | 76.29 | 0.13% | 402,708 |
| Sep 1, 2026 | 76.32 | 77.35 | 75.85 | 76.19 | 76.19 | -1.72% | 531,626 |
| Aug 31, 2026 | 78.40 | 78.54 | 77.13 | 77.52 | 77.52 | 0.13% | 370,431 |
| Aug 28, 2026 | 79.50 | 79.87 | 77.19 | 77.42 | 77.42 | -2.31% | 649,346 |
| Aug 27, 2026 | 78.54 | 79.56 | 78.13 | 79.25 | 79.25 | 1.51% | 368,051 |
| Aug 26, 2026 | 78.51 | 79.39 | 77.52 | 78.07 | 78.07 | -1.33% | 431,757 |
| Aug 25, 2026 | 78.05 | 79.15 | 77.40 | 79.12 | 79.12 | -0.79% | 606,743 |
| Aug 24, 2026 | 80.67 | 80.75 | 79.02 | 79.75 | 79.75 | -1.24% | 635,212 |
| Aug 21, 2026 | 78.49 | 80.90 | 78.46 | 80.75 | 80.75 | 6.69% | 1,403,419 |
| Aug 20, 2026 | 75.00 | 76.08 | 74.78 | 75.69 | 75.69 | -0.39% | 431,566 |
| Aug 19, 2026 | 76.21 | 76.75 | 75.32 | 75.99 | 75.99 | -0.73% | 656,057 |
| Aug 18, 2026 | 77.50 | 78.18 | 76.22 | 76.55 | 76.55 | -3.02% | 614,334 |
| Aug 17, 2026 | 79.26 | 79.42 | 78.51 | 78.93 | 78.93 | 0.48% | 477,764 |
| Aug 14, 2026 | 76.99 | 78.96 | 76.99 | 78.55 | 78.55 | 3.18% | 570,444 |
| Aug 13, 2026 | 76.33 | 76.92 | 75.72 | 76.13 | 76.13 | -1.17% | 629,250 |
| Aug 12, 2026 | 78.24 | 78.70 | 76.95 | 77.03 | 77.03 | 0.40% | 429,095 |
| Aug 11, 2026 | 77.17 | 77.33 | 75.90 | 76.72 | 76.72 | -2.21% | 639,757 |
| Aug 10, 2026 | 78.59 | 79.27 | 78.14 | 78.45 | 78.45 | 1.83% | 707,878 |
| Aug 7, 2026 | 76.99 | 77.49 | 75.74 | 77.04 | 77.04 | 4.93% | 1,048,216 |
| Aug 6, 2026 | 73.45 | 74.61 | 73.20 | 73.42 | 73.42 | 1.32% | 970,708 |
| Aug 5, 2026 | 73.09 | 73.49 | 72.38 | 72.46 | 72.46 | 1.31% | 945,455 |
| Aug 4, 2026 | 70.09 | 71.75 | 69.79 | 71.52 | 71.52 | 5.75% | 1,348,143 |
| Aug 3, 2026 | 66.23 | 67.73 | 65.62 | 67.63 | 67.63 | 2.52% | 563,765 |
| Jul 31, 2026 | 66.81 | 67.08 | 65.25 | 65.97 | 65.97 | -0.72% | 754,313 |