Sprott Rare Earths Ex-China ETF (REXC)

NASDAQ: REXC · Real-Time Price · USD

18.14

+0.55 (3.13%)

At close: Sep 8, 2026, 4:00 PM EDT

18.10

-0.04 (-0.22%)

After-hours: Sep 8, 2026, 7:30 PM EDT

REXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	18.03	18.36	18.03	18.14	18.14	3.13%	106,522
Sep 4, 2026	17.87	18.03	17.51	17.59	17.59	0.92%	105,247
Sep 3, 2026	17.66	17.66	17.35	17.43	17.43	-1.30%	98,408
Sep 2, 2026	17.51	17.71	17.46	17.66	17.66	0.57%	60,489
Sep 1, 2026	17.77	17.84	17.39	17.56	17.56	-2.77%	69,878
Aug 31, 2026	18.33	18.33	17.92	18.06	18.06	-1.26%	150,061
Aug 28, 2026	19.06	19.10	18.24	18.29	18.29	-4.29%	133,209
Aug 27, 2026	19.04	19.13	18.83	19.11	19.11	1.00%	83,479
Aug 26, 2026	19.22	19.43	18.81	18.92	18.92	-2.17%	150,225
Aug 25, 2026	18.79	19.34	18.60	19.34	19.34	4.20%	136,105
Aug 24, 2026	19.05	19.13	18.49	18.56	18.56	-3.48%	111,325
Aug 21, 2026	18.51	19.26	18.49	19.23	19.23	6.30%	179,323
Aug 20, 2026	18.37	18.37	17.87	18.09	18.09	-1.79%	200,792
Aug 19, 2026	18.67	18.69	18.30	18.42	18.42	-0.59%	184,649
Aug 18, 2026	18.83	18.97	18.32	18.53	18.53	-3.06%	307,755
Aug 17, 2026	19.35	19.35	18.85	19.12	19.12	-1.47%	169,945
Aug 14, 2026	19.07	19.63	19.07	19.40	19.40	2.16%	171,372
Aug 13, 2026	18.88	19.12	18.62	18.99	18.99	1.06%	175,767
Aug 12, 2026	19.40	19.40	18.73	18.79	18.79	-1.72%	140,578
Aug 11, 2026	19.49	19.49	18.95	19.12	19.12	-0.78%	1,146,197
Aug 10, 2026	19.33	19.38	19.03	19.27	19.27	3.21%	233,407
Aug 7, 2026	18.49	18.82	18.08	18.67	18.67	5.78%	191,506
Aug 6, 2026	17.57	17.92	17.38	17.65	17.65	1.61%	127,287
Aug 5, 2026	17.62	17.80	17.25	17.37	17.37	0.70%	1,321,122
Aug 4, 2026	16.74	17.33	16.72	17.25	17.25	7.76%	176,319
Aug 3, 2026	15.74	16.12	15.49	16.01	16.01	3.68%	115,778
Jul 31, 2026	15.77	15.87	15.28	15.44	15.44	0.85%	42,301
Jul 30, 2026	15.05	15.34	14.92	15.31	15.31	4.15%	88,976
Jul 29, 2026	15.30	15.30	14.64	14.70	14.70	-4.42%	74,937
Jul 28, 2026	15.78	15.78	15.15	15.38	15.38	-3.51%	72,190
Jul 27, 2026	15.80	16.10	15.72	15.94	15.94	2.11%	77,651
Jul 24, 2026	16.13	16.13	15.55	15.61	15.61	-3.40%	80,141
Jul 23, 2026	16.40	16.42	16.06	16.16	16.16	-2.23%	53,962
Jul 22, 2026	16.77	16.84	16.51	16.53	16.53	-1.00%	81,884
Jul 21, 2026	16.54	16.87	16.54	16.70	16.70	2.05%	87,806
Jul 20, 2026	16.66	16.70	16.19	16.36	16.36	-1.36%	84,817
Jul 17, 2026	16.68	16.79	16.33	16.59	16.59	-2.33%	54,656
Jul 16, 2026	17.75	17.75	16.89	16.98	16.98	-5.32%	92,153
Jul 15, 2026	18.27	18.29	17.71	17.94	17.93	-0.67%	52,997
Jul 14, 2026	17.82	18.15	17.82	18.06	18.06	1.90%	75,491
Jul 13, 2026	18.32	18.32	17.61	17.72	17.72	-4.27%	68,556
Jul 10, 2026	18.47	18.70	18.34	18.51	18.51	0.44%	37,796
Jul 9, 2026	18.60	18.79	18.35	18.43	18.43	-0.23%	69,521
Jul 8, 2026	18.10	18.49	17.90	18.47	18.47	1.56%	77,635
Jul 7, 2026	20.13	20.13	18.00	18.19	18.19	-5.06%	125,561
Jul 6, 2026	19.41	19.41	19.12	19.16	19.16	-0.16%	106,789
Jul 2, 2026	19.58	20.05	19.04	19.19	19.19	-1.34%	42,438
Jul 1, 2026	19.74	19.85	19.40	19.45	19.45	-1.32%	58,070
Jun 30, 2026	19.49	19.76	19.40	19.71	19.71	1.61%	49,578
Jun 29, 2026	19.19	19.51	18.96	19.40	19.40	-0.61%	58,320