VanEck Rare Earth and Strategic Metals UCITS ETF (SWX:REMX)
Switzerland · Delayed Price · Currency is CHF 11.32
-0.01 (-0.11%)
Last updated: Sep 22, 2026, 3:30 PM CET
SWX:REMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.26 | 11.32 | 11.25 | 11.32 | 11.32 | -0.11% | 2,119 |
| Sep 21, 2026 | 11.32 | 11.36 | 11.25 | 11.33 | 11.33 | 1.69% | 2,950 |
| Sep 18, 2026 | 11.33 | 11.34 | 11.13 | 11.14 | 11.14 | -0.27% | 41,313 |
| Sep 17, 2026 | 10.98 | 11.17 | 10.98 | 11.17 | 11.17 | 1.23% | 3,537 |
| Sep 16, 2026 | 11.10 | 11.11 | 11.03 | 11.04 | 11.04 | 0.15% | 17,843 |
| Sep 15, 2026 | 11.03 | 11.09 | 11.00 | 11.02 | 11.02 | -1.08% | 35,440 |
| Sep 14, 2026 | 11.28 | 11.36 | 11.12 | 11.14 | 11.14 | -2.54% | 7,477 |
| Sep 11, 2026 | 11.60 | 11.61 | 11.43 | 11.43 | 11.43 | -2.41% | 23,015 |
| Sep 10, 2026 | 12.06 | 12.10 | 11.69 | 11.71 | 11.71 | -3.29% | 52,887 |
| Sep 9, 2026 | 12.24 | 12.24 | 12.11 | 12.11 | 12.11 | -1.54% | 457 |
| Sep 8, 2026 | 12.16 | 12.30 | 12.08 | 12.30 | 12.30 | 1.43% | 1,919 |
| Sep 7, 2026 | 12.23 | 12.23 | 12.02 | 12.13 | 12.13 | 0.35% | 1,251 |
| Sep 4, 2026 | 12.07 | 12.13 | 12.03 | 12.08 | 12.08 | -0.89% | 479 |
| Sep 3, 2026 | 12.16 | 12.20 | 12.09 | 12.19 | 12.19 | 0.91% | 406 |
| Sep 2, 2026 | 12.18 | 12.18 | 11.98 | 12.08 | 12.08 | -1.27% | 41,681 |
| Sep 1, 2026 | 12.39 | 12.39 | 12.14 | 12.24 | 12.24 | -0.78% | 11,056 |
| Aug 31, 2026 | 12.54 | 12.54 | 12.33 | 12.33 | 12.33 | -1.19% | 3,753 |
| Aug 28, 2026 | 12.58 | 12.58 | 12.46 | 12.48 | 12.48 | 0.24% | 24,447 |
| Aug 27, 2026 | 12.50 | 12.50 | 12.37 | 12.45 | 12.45 | 1.01% | 17,064 |
| Aug 26, 2026 | 12.44 | 12.52 | 12.30 | 12.33 | 12.33 | -0.93% | 5,866 |
| Aug 25, 2026 | 12.39 | 12.44 | 12.30 | 12.44 | 12.44 | -1.08% | 4,658 |
| Aug 24, 2026 | 12.74 | 12.74 | 12.57 | 12.58 | 12.58 | -0.21% | 25,758 |
| Aug 21, 2026 | 12.19 | 12.61 | 12.19 | 12.61 | 12.61 | 7.01% | 5,589 |
| Aug 20, 2026 | 11.92 | 11.92 | 11.74 | 11.78 | 11.78 | -1.96% | 2,555 |
| Aug 19, 2026 | 12.04 | 12.09 | 11.93 | 12.02 | 12.02 | -1.54% | 50,552 |
| Aug 18, 2026 | 12.56 | 12.56 | 12.20 | 12.20 | 12.20 | -3.20% | 22,220 |
| Aug 17, 2026 | 12.68 | 12.72 | 12.55 | 12.61 | 12.61 | 1.07% | 79,563 |
| Aug 14, 2026 | 12.35 | 12.52 | 12.27 | 12.47 | 12.47 | 2.53% | 11,455 |
| Aug 13, 2026 | 12.23 | 12.28 | 12.17 | 12.17 | 12.17 | -1.52% | 4,642 |
| Aug 12, 2026 | 12.31 | 12.49 | 12.31 | 12.35 | 12.35 | 1.25% | 4,914 |
| Aug 11, 2026 | 12.34 | 12.37 | 12.20 | 12.20 | 12.20 | -2.80% | 12,583 |
| Aug 10, 2026 | 12.59 | 12.59 | 12.44 | 12.55 | 12.55 | 2.94% | 4,302 |
| Aug 7, 2026 | 12.18 | 12.31 | 12.12 | 12.20 | 12.20 | 2.95% | 23,919 |
| Aug 6, 2026 | 11.74 | 11.85 | 11.66 | 11.85 | 11.85 | 2.71% | 2,286 |
| Aug 5, 2026 | 11.60 | 11.69 | 11.50 | 11.53 | 11.53 | 2.54% | 15,020 |
| Aug 4, 2026 | 11.00 | 11.29 | 11.00 | 11.25 | 11.25 | 4.73% | 8,334 |
| Aug 3, 2026 | 10.67 | 10.75 | 10.45 | 10.74 | 10.74 | 3.43% | 10,014 |
| Jul 31, 2026 | 10.64 | 10.73 | 10.38 | 10.38 | 10.38 | -0.25% | 3,370 |
| Jul 30, 2026 | 10.20 | 10.41 | 10.18 | 10.41 | 10.41 | 0.06% | 3,964 |
| Jul 29, 2026 | 10.55 | 10.61 | 10.40 | 10.40 | 10.40 | -2.11% | 4,838 |
| Jul 28, 2026 | 10.83 | 10.88 | 10.55 | 10.63 | 10.63 | -2.89% | 12,771 |
| Jul 27, 2026 | 10.95 | 11.07 | 10.90 | 10.94 | 10.94 | -0.94% | 42,536 |
| Jul 24, 2026 | 11.10 | 11.15 | 11.00 | 11.05 | 11.05 | -1.09% | 79,384 |
| Jul 23, 2026 | 11.43 | 11.44 | 11.17 | 11.17 | 11.17 | -2.53% | 12,678 |
| Jul 22, 2026 | 11.34 | 11.46 | 11.34 | 11.46 | 11.46 | 0.30% | 7,122 |
| Jul 21, 2026 | 11.30 | 11.43 | 11.22 | 11.43 | 11.43 | 2.33% | 8,563 |
| Jul 20, 2026 | 11.16 | 11.21 | 11.11 | 11.17 | 11.17 | -1.98% | 7,703 |
| Jul 17, 2026 | 11.39 | 11.40 | 11.20 | 11.39 | 11.39 | -3.34% | 63,679 |
| Jul 16, 2026 | 12.04 | 12.04 | 11.79 | 11.79 | 11.79 | -3.79% | 48,707 |
| Jul 15, 2026 | 12.37 | 12.45 | 12.25 | 12.25 | 12.25 | -2.11% | 937 |