Skip to main content
logo
Sprott Rare Earths Ex-China ETF (REXC)
NASDAQ: REXC · Real-Time Price · USD
15.87
-0.06 (-0.38%)
At close: Sep 29, 2026, 4:00 PM EDT
15.90
+0.03 (0.19%)
After-hours: Sep 29, 2026, 6:05 PM EDT

REXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202616.0116.1715.7315.8415.84-0.56%80,539
Sep 28, 202616.2616.2615.8715.9315.93-4.21%200,441
Sep 25, 202616.7416.7416.4116.6316.63-0.78%178,537
Sep 24, 202616.8217.0016.6316.7616.760.30%485,107
Sep 23, 202617.1017.1016.6516.7116.71-2.96%1,109,212
Sep 22, 202617.1517.2416.8517.2217.222.44%200,194
Sep 21, 202616.7616.8416.5316.8116.813.00%119,051
Sep 18, 202616.4916.6216.2116.3216.320.55%63,195
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
Aug 12, 202619.4019.4018.7318.7918.79-1.72%140,578
Aug 11, 202619.4919.4918.9519.1219.12-0.78%1,146,197
Aug 10, 202619.3319.3819.0319.2719.273.21%233,407
Aug 7, 202618.4918.8218.0818.6718.675.78%191,506
Aug 6, 202617.5717.9217.3817.6517.651.61%127,287
Aug 5, 202617.6217.8017.2517.3717.370.70%1,321,122
Aug 4, 202616.7417.3316.7217.2517.257.76%176,319
Aug 3, 202615.7416.1215.4916.0116.013.68%115,778
Jul 31, 202615.7715.8715.2815.4415.440.85%42,301
Jul 30, 202615.0515.3414.9215.3115.314.15%88,976
Jul 29, 202615.3015.3014.6414.7014.70-4.42%74,937
Jul 28, 202615.7815.7815.1515.3815.38-3.51%72,190
Jul 27, 202615.8016.1015.7215.9415.942.11%77,651
Jul 24, 202616.1316.1315.5515.6115.61-3.40%80,141
Jul 23, 202616.4016.4216.0616.1616.16-2.23%53,962
Jul 22, 202616.7716.8416.5116.5316.53-1.00%81,884
Jul 21, 202616.5416.8716.5416.7016.702.05%87,806