Skip to main content
logo
Sprott Rare Earths Ex-China ETF (REXC)
NASDAQ: REXC · Real-Time Price · USD
12.83
-0.40 (-2.99%)
At close: Oct 22, 2026, 4:00 PM EDT
12.89
+0.06 (0.47%)
After-hours: Oct 22, 2026, 5:33 PM EDT

REXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202613.0313.0912.6612.8312.83-2.99%90,271
Oct 21, 202613.2413.2713.1213.2313.230.88%85,551
Oct 20, 202612.9113.2812.8313.1113.110.69%86,006
Oct 19, 202613.2013.3313.0213.0213.02-0.84%59,722
Oct 16, 202613.3413.5113.0513.1313.13-0.98%101,990
Oct 15, 202612.7313.2712.6313.2613.260.99%139,774
Oct 14, 202613.5113.6513.0813.1313.13-4.86%171,407
Oct 13, 202613.9913.9913.6813.8013.80-3.20%205,240
Oct 12, 202614.5314.6014.2514.2614.26-3.27%138,544
Oct 9, 202614.8414.8414.6714.7414.74-0.35%72,558
Oct 8, 202614.9615.0214.7214.7914.79-2.44%86,165
Oct 7, 202615.3715.3715.1315.1615.16-2.84%156,216
Oct 6, 202615.4515.6715.4515.6015.601.45%245,402
Oct 5, 202615.4815.4815.2415.3815.38-0.52%319,648
Oct 2, 202615.6215.6215.3515.4615.460.47%112,531
Oct 1, 202615.5615.5715.1415.3915.39-2.33%116,923
Sep 30, 202615.8516.1115.7415.7615.75-0.73%86,400
Sep 29, 202616.0116.1715.7315.8715.87-0.38%80,715
Sep 28, 202616.2616.2615.8715.9315.93-4.21%200,616
Sep 25, 202616.7416.7416.4116.6316.63-0.78%178,611
Sep 24, 202616.8217.0016.6316.7616.760.30%485,202
Sep 23, 202617.1017.1016.6516.7116.71-2.96%1,109,549
Sep 22, 202617.1517.2416.8517.2217.222.44%200,844
Sep 21, 202616.7616.8416.5316.8116.813.00%119,436
Sep 18, 202616.4916.6216.2116.3216.320.55%63,618
Sep 17, 202616.1716.3316.1216.2316.233.31%68,586
Sep 16, 202615.9415.9915.5315.7115.71-1.69%128,318
Sep 15, 202616.2416.2415.8915.9815.98-1.84%123,653
Sep 14, 202616.1716.4416.1116.2816.28-3.33%90,432
Sep 11, 202617.1817.1816.7816.8416.84-1.23%55,933
Sep 10, 202617.5017.5017.0117.0517.05-4.54%124,895
Sep 9, 202618.0718.1917.7817.8617.86-1.54%81,540
Sep 8, 202618.0318.3618.0318.1418.143.13%106,540
Sep 4, 202617.8718.0317.5117.5917.590.92%105,264
Sep 3, 202617.6617.6617.3517.4317.43-1.30%98,536
Sep 2, 202617.5117.7117.4617.6617.660.57%60,489
Sep 1, 202617.7717.8417.3917.5617.56-2.77%69,878
Aug 31, 202618.3318.3317.9218.0618.06-1.26%150,061
Aug 28, 202619.0619.1018.2418.2918.29-4.29%133,209
Aug 27, 202619.0419.1318.8319.1119.111.00%83,479
Aug 26, 202619.2219.4318.8118.9218.92-2.17%150,225
Aug 25, 202618.7919.3418.6019.3419.344.20%136,105
Aug 24, 202619.0519.1318.4918.5618.56-3.48%111,325
Aug 21, 202618.5119.2618.4919.2319.236.30%179,323
Aug 20, 202618.3718.3717.8718.0918.09-1.79%200,792
Aug 19, 202618.6718.6918.3018.4218.42-0.59%184,649
Aug 18, 202618.8318.9718.3218.5318.53-3.06%307,755
Aug 17, 202619.3519.3518.8519.1219.12-1.47%169,945
Aug 14, 202619.0719.6319.0719.4019.402.16%171,372
Aug 13, 202618.8819.1218.6218.9918.991.06%175,767