VanEck Rare Earth and Strategic Metals UCITS ETF (SWX:REMX)
Switzerland · Delayed Price · Currency is CHF 9.09
+0.64 (7.54%)
At close: Aug 11, 2025, 5:20 PM CET
SWX:REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.94 | 8.95 | 8.91 | 8.91 | - | 0.22% | 3,969 |
| Aug 12, 2025 | 9.08 | 9.08 | 8.80 | 8.89 | - | -2.16% | 9,836 |
| Aug 11, 2025 | 9.10 | 9.15 | 8.89 | 9.09 | - | 7.54% | 61,837 |
| Aug 8, 2025 | 8.50 | 8.52 | 8.45 | 8.45 | - | 2.86% | 1,220 |
| Aug 7, 2025 | 8.36 | 8.36 | 8.22 | 8.22 | - | 2.15% | 7,278 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.04 | 8.04 | - | 0.35% | 7,361 |
| Aug 5, 2025 | 8.17 | 8.17 | 7.99 | 8.02 | - | 0.48% | 1,344 |
| Aug 4, 2025 | 7.80 | 8.06 | 7.80 | 7.98 | - | 3.61% | 9,771 |
| Jul 31, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | - | -5.17% | 5,997 |
| Jul 30, 2025 | 8.30 | 8.30 | 8.11 | 8.12 | - | -1.59% | 2,921 |
| Jul 29, 2025 | 8.37 | 8.37 | 8.25 | 8.25 | - | -0.01% | 1,659 |
| Jul 28, 2025 | 8.52 | 8.52 | 8.25 | 8.25 | - | -2.99% | 9,271 |
| Jul 25, 2025 | 8.54 | 8.54 | 8.48 | 8.51 | - | 0.14% | 9,346 |
| Jul 24, 2025 | 8.38 | 8.56 | 8.38 | 8.49 | - | 4.81% | 30,607 |
| Jul 23, 2025 | 8.07 | 8.14 | 8.07 | 8.10 | - | 0.42% | 31,872 |
| Jul 22, 2025 | 8.02 | 8.07 | 8.00 | 8.07 | - | -0.53% | 4,238 |
| Jul 21, 2025 | 8.06 | 8.16 | 8.06 | 8.11 | - | 3.93% | 4,492 |
| Jul 18, 2025 | 8.00 | 8.00 | 7.78 | 7.81 | - | 3.38% | 14,198 |
| Jul 17, 2025 | 7.23 | 7.55 | 7.23 | 7.55 | - | 2.82% | 1,460 |
| Jul 16, 2025 | 7.44 | 7.44 | 7.31 | 7.34 | - | -0.26% | 2,090 |
| Jul 15, 2025 | 7.20 | 7.36 | 7.18 | 7.36 | - | 1.54% | 37,798 |
| Jul 14, 2025 | 7.23 | 7.25 | 7.20 | 7.25 | - | 0.97% | 9,795 |
| Jul 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 2.75% | 5,740 |
| Jul 10, 2025 | 6.63 | 6.99 | 6.63 | 6.99 | - | 8.01% | 31,622 |
| Jul 9, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | - | 1.09% | 3,400 |
| Jul 8, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | - | -0.22% | 1,620 |
| Jul 7, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -0.93% | - |
| Jul 4, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | 0.06% | 710 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | - | 1.86% | 1,850 |
| Jul 2, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | - | 2.16% | 654 |
| Jul 1, 2025 | 6.25 | 6.25 | 6.22 | 6.22 | - | -1.02% | 608 |
| Jun 30, 2025 | 6.39 | 6.39 | 6.28 | 6.28 | - | -1.69% | 1,660 |
| Jun 27, 2025 | 6.40 | 6.41 | 6.38 | 6.39 | - | 2.03% | 4,467 |
| Jun 26, 2025 | 6.25 | 6.26 | 6.25 | 6.26 | - | 1.02% | 2,199 |
| Jun 25, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | - | -0.96% | 2,029 |
| Jun 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 1.94% | 70 |
| Jun 23, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | - | -0.95% | 550 |
| Jun 20, 2025 | 6.24 | 6.25 | 6.20 | 6.20 | - | -1.42% | 2,915 |
| Jun 19, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | -1.12% | 100 |
| Jun 18, 2025 | 6.25 | 6.36 | 6.25 | 6.36 | - | -0.34% | 476 |
| Jun 17, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | - | 0.98% | 9,427 |
| Jun 16, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | 1.28% | 1,692 |
| Jun 13, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -1.13% | 1,550 |
| Jun 12, 2025 | 6.34 | 6.34 | 6.31 | 6.31 | - | -1.68% | 623 |
| Jun 11, 2025 | 6.37 | 6.43 | 6.37 | 6.42 | - | 0.55% | 2,130 |
| Jun 10, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | - | 2.88% | 302 |
| Jun 6, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | - | 0.40% | 6,770 |
| Jun 5, 2025 | 6.17 | 6.21 | 6.17 | 6.18 | - | 3.29% | 4,561 |
| Jun 4, 2025 | 5.93 | 5.98 | 5.93 | 5.98 | - | 2.91% | 4,580 |
| Jun 3, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 2.22% | - |