Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

120.27 USD -3.67 (-2.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 120.65 121.04 118.57 120.27 106,289 -3.67(-2.96%)
Nov 24, 2021 120.30 123.95 120.30 123.94 208,488 +4.93(+4.14%)
Nov 23, 2021 119.95 120.92 117.45 119.01 156,689 -0.71(-0.59%)
Nov 22, 2021 120.77 121.63 118.65 119.72 265,122 +2.32(+1.98%)
Nov 19, 2021 115.75 117.69 115.13 117.40 147,630 +1.48(+1.28%)
Nov 18, 2021 117.29 115.94 115.48 115.92 200,407 -0.15(-0.13%)
Nov 17, 2021 115.96 116.99 115.29 116.07 305,486 +1.40(+1.22%)
Nov 16, 2021 116.60 116.74 113.67 114.67 197,333 -3.20(-2.71%)
Nov 15, 2021 119.34 119.34 117.11 117.87 111,921 -1.98(-1.65%)
Nov 12, 2021 119.25 120.00 118.50 119.85 91,324 +0.95(+0.80%)
Nov 11, 2021 117.67 119.49 116.07 118.90 130,007 +2.89(+2.49%)
Nov 10, 2021 119.01 116.01 383,288 -5.10(-4.21%)
Nov 09, 2021 123.00 123.16 119.21 121.11 188,907 -2.12(-1.72%)
Nov 08, 2021 120.55 123.38 120.26 123.23 311,242 +4.27(+3.59%)
Nov 05, 2021 118.24 118.97 117.51 118.96 116,042 +0.75(+0.63%)
Nov 04, 2021 117.01 118.49 116.45 118.21 246,902 +1.91(+1.64%)
Nov 03, 2021 115.63 116.59 114.38 116.30 150,429 +1.67(+1.46%)
Nov 02, 2021 116.92 116.92 114.37 114.63 195,266 -2.54(-2.17%)
Nov 01, 2021 117.88 115.94 115.11 117.17 268,882 -1.00(-0.85%)
Oct 29, 2021 116.19 118.23 115.22 118.17 647,101 +2.82(+2.44%)
Oct 28, 2021 114.51 115.84 113.50 115.35 180,573 +0.28(+0.24%)
Oct 27, 2021 118.00 118.31 115.07 115.07 490,638 -2.70(-2.29%)
Oct 26, 2021 119.83 117.77 163,989 -0.57(-0.48%)
Oct 25, 2021 114.18 118.74 114.18 118.34 255,939 +5.00(+4.41%)
Oct 22, 2021 114.74 114.87 112.46 113.34 116,673 -1.97(-1.71%)
Oct 21, 2021 116.36 116.50 114.85 115.31 153,324 -1.10(-0.94%)
Oct 20, 2021 116.29 116.68 115.07 116.41 149,976 +1.18(+1.02%)
Oct 19, 2021 114.82 115.38 114.07 115.23 186,208 +1.03(+0.90%)
Oct 18, 2021 114.10 115.30 113.52 114.20 171,101 +0.95(+0.84%)
Oct 15, 2021 112.70 113.90 112.01 113.25 187,725 +1.85(+1.66%)
Oct 14, 2021 111.00 112.00 111.00 111.40 163,833 +2.13(+1.95%)
Oct 13, 2021 106.98 109.49 106.51 109.27 143,694 +3.10(+2.92%)
Oct 12, 2021 104.38 106.51 104.30 106.17 146,731 +0.77(+0.73%)
Oct 11, 2021 104.29 106.57 104.29 105.40 118,448 +2.69(+2.62%)
Oct 08, 2021 104.00 104.00 102.54 102.71 93,674 -1.68(-1.61%)
Oct 07, 2021 103.12 104.99 103.12 104.39 153,911 +3.88(+3.86%)
Oct 06, 2021 100.20 100.71 98.72 100.51 166,178 -1.15(-1.13%)
Oct 05, 2021 100.08 102.55 100.08 101.66 179,544 +3.35(+3.41%)
Oct 04, 2021 102.90 102.90 98.10 98.31 339,676 -4.76(-4.62%)
Oct 01, 2021 103.79 104.74 101.08 103.07 92,496 -0.15(-0.15%)
Sep 30, 2021 103.19 105.00 102.72 103.22 221,037 +2.33(+2.31%)
Sep 29, 2021 102.35 103.14 100.58 100.89 152,581 -2.43(-2.35%)
Sep 28, 2021 105.33 106.01 102.23 103.32 230,390 -4.39(-4.08%)
Sep 27, 2021 106.77 107.97 105.50 107.71 223,266 -2.13(-1.94%)
Sep 24, 2021 110.52 110.63 108.96 109.84 118,700 -2.19(-1.95%)
Sep 23, 2021 111.51 112.44 111.50 112.03 231,741 +1.91(+1.73%)
Sep 22, 2021 109.04 110.98 108.43 110.12 182,111 +3.81(+3.58%)
Sep 21, 2021 106.09 107.73 104.69 106.31 163,239 +1.78(+1.70%)
Sep 20, 2021 108.62 108.62 103.00 104.53 463,745 -8.12(-7.21%)
Sep 17, 2021 113.65 114.04 111.32 112.65 173,143 -2.39(-2.08%)
Sep 16, 2021 116.60 116.60 114.04 115.04 249,880 -5.55(-4.60%)
Sep 15, 2021 118.74 120.72 118.50 120.59 220,847 +3.12(+2.66%)
Sep 14, 2021 116.74 118.27 116.66 117.47 156,333 +1.65(+1.42%)
Sep 13, 2021 118.13 118.56 114.76 115.82 324,171 -1.59(-1.35%)
Sep 10, 2021 117.80 119.00 117.36 117.41 148,796 +1.48(+1.28%)
Sep 09, 2021 113.98 116.34 113.98 115.93 128,339 +2.35(+2.07%)
Sep 08, 2021 115.06 115.73 112.98 113.58 192,390 -2.42(-2.09%)
Sep 07, 2021 116.12 117.00 115.75 116.00 92,383 +1.90(+1.67%)
Sep 03, 2021 114.00 115.26 113.30 114.10 107,187 -2.14(-1.84%)
Sep 02, 2021 115.12 117.50 115.12 116.24 154,137 +1.60(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.