VanEck Rare Earth and Strategic Metals ETF (BMV:REMX)
Mexico · Delayed Price · Currency is MXN 1,226.00
+15.13 (1.25%)
At close: Sep 22, 2026
BMV:REMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1.25% | 29 |
| Sep 21, 2026 | 1,210.87 | 1,210.87 | 1,210.87 | 1,210.87 | 1,210.87 | 2.18% | 15 |
| Sep 18, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.41% | 36 |
| Sep 17, 2026 | 1,188.00 | 1,189.88 | 1,188.00 | 1,189.88 | 1,189.88 | 1.35% | 14 |
| Sep 15, 2026 | 1,175.33 | 1,175.33 | 1,170.67 | 1,174.00 | 1,174.00 | -4.57% | 46 |
| Sep 10, 2026 | 1,241.87 | 1,241.87 | 1,230.25 | 1,230.25 | 1,230.25 | -4.90% | 89 |
| Sep 8, 2026 | 1,293.58 | 1,293.58 | 1,293.58 | 1,293.58 | 1,293.58 | 1.46% | 18 |
| Sep 4, 2026 | 1,272.23 | 1,275.80 | 1,272.23 | 1,275.00 | 1,275.00 | -1.92% | 375 |
| Sep 3, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.89% | 17 |
| Sep 2, 2026 | 1,288.55 | 1,288.55 | 1,288.55 | 1,288.55 | 1,288.55 | -2.10% | 23 |
| Aug 31, 2026 | 1,316.23 | 1,316.23 | 1,316.23 | 1,316.23 | 1,316.23 | -0.21% | 52 |
| Aug 28, 2026 | 1,350.78 | 1,350.78 | 1,319.00 | 1,319.00 | 1,319.00 | -2.21% | 164 |
| Aug 27, 2026 | 1,317.91 | 1,348.80 | 1,317.91 | 1,348.80 | 1,348.80 | 1.97% | 1,459 |
| Aug 26, 2026 | 1,322.68 | 1,322.68 | 1,322.68 | 1,322.68 | 1,322.68 | -3.94% | 10 |
| Aug 24, 2026 | 1,362.59 | 1,377.00 | 1,348.64 | 1,377.00 | 1,377.00 | 0.88% | 743 |
| Aug 21, 2026 | 1,346.42 | 1,365.00 | 1,346.42 | 1,365.00 | 1,365.00 | 6.78% | 968 |
| Aug 20, 2026 | 1,290.00 | 1,290.00 | 1,271.78 | 1,278.27 | 1,278.27 | -0.76% | 122 |
| Aug 19, 2026 | 1,300.00 | 1,300.00 | 1,282.45 | 1,288.09 | 1,288.09 | -1.60% | 105 |
| Aug 18, 2026 | 1,312.37 | 1,312.37 | 1,309.10 | 1,309.10 | 1,309.10 | -2.65% | 78 |
| Aug 17, 2026 | 1,346.26 | 1,346.26 | 1,344.68 | 1,344.68 | 1,344.68 | 0.43% | 32 |
| Aug 14, 2026 | 1,340.00 | 1,343.96 | 1,336.28 | 1,338.98 | 1,338.98 | 2.97% | 173 |
| Aug 13, 2026 | 1,320.91 | 1,320.91 | 1,300.00 | 1,300.42 | 1,300.42 | -1.37% | 191 |
| Aug 12, 2026 | 1,319.18 | 1,320.00 | 1,318.43 | 1,318.43 | 1,318.43 | 0.95% | 128 |
| Aug 11, 2026 | 1,344.00 | 1,344.00 | 1,306.04 | 1,306.04 | 1,306.04 | -2.75% | 73 |
| Aug 10, 2026 | 1,354.00 | 1,354.00 | 1,342.99 | 1,342.99 | 1,342.99 | 6.49% | 436 |
| Aug 6, 2026 | 1,261.17 | 1,261.17 | 1,261.17 | 1,261.17 | 1,261.17 | 0.73% | 18,359 |
| Aug 5, 2026 | 1,254.10 | 1,255.10 | 1,252.08 | 1,252.08 | 1,252.08 | 9.54% | 66 |
| Jul 31, 2026 | 1,148.00 | 1,148.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.42% | 47 |
| Jul 30, 2026 | 1,142.18 | 1,147.77 | 1,141.99 | 1,147.77 | 1,147.77 | 1.84% | 11,263 |
| Jul 29, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | -6.08% | 4,512 |
| Jul 27, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 14 |
| Jul 20, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.96% | 14 |
| Jul 17, 2026 | 1,275.81 | 1,275.81 | 1,274.91 | 1,275.50 | 1,275.50 | -0.02% | 23 |
| Jul 16, 2026 | 1,285.00 | 1,285.00 | 1,275.81 | 1,275.81 | 1,275.81 | -4.41% | 638 |
| Jul 15, 2026 | 1,331.73 | 1,334.62 | 1,331.73 | 1,334.62 | 1,334.62 | -1.32% | 19 |
| Jul 13, 2026 | 1,365.88 | 1,365.88 | 1,352.50 | 1,352.50 | 1,352.50 | -2.82% | 212 |
| Jul 10, 2026 | 1,393.37 | 1,393.37 | 1,391.75 | 1,391.75 | 1,391.75 | -1.36% | 20 |
| Jul 9, 2026 | 1,410.89 | 1,410.89 | 1,410.89 | 1,410.89 | 1,410.89 | 0.16% | 452 |
| Jul 7, 2026 | 1,406.71 | 1,408.68 | 1,406.71 | 1,408.68 | 1,408.68 | -4.66% | 96 |
| Jul 6, 2026 | 1,484.30 | 1,484.30 | 1,477.57 | 1,477.57 | 1,477.57 | -2.60% | 43 |
| Jul 2, 2026 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | -2.37% | 19 |
| Jul 1, 2026 | 1,546.29 | 1,553.80 | 1,546.29 | 1,553.80 | 1,553.80 | 2.53% | 23 |
| Jun 26, 2026 | 1,511.00 | 1,515.47 | 1,511.00 | 1,515.47 | 1,515.47 | -3.59% | 58 |
| Jun 25, 2026 | 1,571.83 | 1,571.83 | 1,571.83 | 1,571.83 | 1,571.83 | -1.73% | 13 |
| Jun 24, 2026 | 1,599.42 | 1,599.42 | 1,599.42 | 1,599.42 | 1,599.42 | -1.95% | 6 |
| Jun 23, 2026 | 1,615.00 | 1,637.65 | 1,607.00 | 1,631.22 | 1,631.22 | -3.02% | 488 |
| Jun 22, 2026 | 1,682.04 | 1,682.04 | 1,682.04 | 1,682.04 | 1,682.04 | -0.62% | 8 |
| Jun 17, 2026 | 1,692.57 | 1,692.57 | 1,692.57 | 1,692.57 | 1,692.57 | 5.27% | 10 |
| Jun 15, 2026 | 1,607.87 | 1,607.87 | 1,607.87 | 1,607.87 | 1,607.87 | 3.60% | 7 |
| Jun 11, 2026 | 1,549.28 | 1,552.02 | 1,549.28 | 1,552.02 | 1,552.02 | 3.10% | 35 |