VanEck Rare Earth and Strategic Metals UCITS ETF (BIT:REMX)
Italy flag Italy · Delayed Price · Currency is EUR
8.43
+0.18 (2.13%)
Aug 4, 2025, 12:42 PM CET

Hibbett Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.328.348.138.268.26-0.72%128,798
Jul 31, 20258.508.508.308.328.32-4.26%73,626
Jul 30, 20258.748.758.678.698.69-2.58%51,139
Jul 29, 20258.978.998.848.928.920.11%86,339
Jul 28, 20259.089.088.878.918.91-1.98%111,553
Jul 25, 20259.129.139.069.099.090.44%55,054
Jul 24, 20259.009.088.979.059.053.90%118,486
Jul 23, 20258.758.778.678.718.710.58%76,425
Jul 22, 20258.588.678.558.668.66-0.46%77,700
Jul 21, 20258.608.768.608.708.704.19%142,830
Jul 18, 20258.398.438.348.358.353.09%106,548
Jul 17, 20257.968.147.928.108.101.38%68,092
Jul 16, 20257.917.997.837.997.990.76%75,359
Jul 15, 20257.727.977.717.937.932.32%145,818
Jul 14, 20257.747.807.717.757.750.13%62,755
Jul 11, 20257.707.747.677.747.743.34%101,031
Jul 10, 20257.037.557.037.497.498.87%134,199
Jul 9, 20256.966.976.866.886.88-1.29%35,141
Jul 8, 20256.806.976.786.976.973.72%19,433
Jul 7, 20256.756.766.716.726.72-1.18%37,626
Jul 4, 20256.806.846.796.806.80-1.88%15,279
Jul 3, 20256.886.936.886.936.931.61%45,779
Jul 2, 20256.706.826.666.826.821.94%19,278
Jul 1, 20256.686.696.646.696.69-22,879
Jun 30, 20256.816.816.676.696.69-1.91%24,349
Jun 27, 20256.876.896.806.826.82-120,037
Jun 26, 20256.716.846.676.826.823.18%22,215
Jun 25, 20256.656.676.616.616.61-0.90%11,944
Jun 24, 20256.606.676.606.676.671.99%16,146
Jun 23, 20256.546.566.506.546.54-0.61%21,148
Jun 20, 20256.626.686.586.586.58-0.60%44,219
Jun 19, 20256.706.706.626.626.62-2.22%27,658
Jun 18, 20256.746.796.706.776.77-0.44%19,941
Jun 17, 20256.756.806.726.806.800.29%19,354
Jun 16, 20256.696.786.676.786.781.50%25,207
Jun 13, 20256.656.726.646.686.680.60%27,052
Jun 12, 20256.716.716.616.646.64-2.35%34,662
Jun 11, 20256.856.866.756.806.800.15%37,215
Jun 10, 20256.806.816.766.796.79-1.31%52,200
Jun 9, 20256.676.886.666.886.884.24%61,469
Jun 6, 20256.616.686.586.606.60-0.30%21,805
Jun 5, 20256.586.666.566.626.623.76%53,845
Jun 4, 20256.366.416.306.386.382.24%27,470
Jun 3, 20256.116.246.106.246.241.63%20,461
Jun 2, 20256.146.176.076.146.14-1.60%8,976
May 30, 20256.246.286.226.246.24-0.79%20,572
May 29, 20256.396.426.286.296.29-14,781
May 28, 20256.326.346.256.296.29-0.79%65,165
May 27, 20256.386.406.306.346.34-1.71%8,160
May 26, 20256.446.456.396.456.450.78%9,313