Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

45.49 -0.90 (-1.93%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 46.57 46.63 45.96 46.39 232,508 +0.39(+0.85%)
Dec 02, 2024 45.86 46.05 45.53 46.00 32,283 +0.05(+0.11%)
Nov 29, 2024 45.44 46.17 45.44 45.95 27,671 +0.10(+0.22%)
Nov 27, 2024 45.29 46.12 45.29 45.85 39,257 +0.76(+1.69%)
Nov 26, 2024 45.92 45.92 45.06 45.09 90,482 -1.27(-2.74%)
Nov 25, 2024 45.95 46.51 45.95 46.36 133,751 +0.26(+0.56%)
Nov 22, 2024 46.09 46.24 45.55 46.10 352,944 -0.46(-0.99%)
Nov 21, 2024 46.03 46.62 45.80 46.56 32,526 +0.25(+0.54%)
Nov 20, 2024 45.97 46.38 45.86 46.31 54,369 -0.01(-0.02%)
Nov 19, 2024 45.79 46.40 45.79 46.32 92,233 +0.45(+0.98%)
Nov 18, 2024 45.36 46.00 45.36 45.87 118,446 +0.29(+0.64%)
Nov 15, 2024 46.20 46.20 45.15 45.58 150,084 -0.59(-1.28%)
Nov 14, 2024 47.24 47.56 46.12 46.17 75,983 -1.86(-3.87%)
Nov 13, 2024 48.22 48.96 47.85 48.03 97,612 +0.30(+0.63%)
Nov 12, 2024 48.62 48.62 47.55 47.73 46,810 -1.31(-2.67%)
Nov 11, 2024 48.21 49.11 48.21 49.04 57,423 +1.16(+2.42%)
Nov 08, 2024 48.63 48.63 47.08 47.88 133,952 -1.64(-3.31%)
Nov 07, 2024 49.04 49.93 49.04 49.52 67,967 +1.22(+2.53%)
Nov 06, 2024 48.58 48.60 47.72 48.30 142,866 -1.26(-2.54%)
Nov 05, 2024 49.24 49.56 49.05 49.56 76,443 +1.05(+2.16%)
Nov 04, 2024 48.10 48.96 48.10 48.51 147,276 +0.29(+0.60%)
Nov 01, 2024 47.77 48.52 47.77 48.22 107,254 +1.63(+3.50%)
Oct 31, 2024 46.45 47.01 46.27 46.59 100,581 -0.05(-0.11%)
Oct 30, 2024 47.21 47.29 46.55 46.64 538,444 -1.16(-2.43%)
Oct 29, 2024 48.02 48.55 47.66 47.80 69,151 -0.53(-1.10%)
Oct 28, 2024 47.44 48.63 47.41 48.33 75,259 +1.15(+2.44%)
Oct 25, 2024 47.22 47.70 47.02 47.18 76,918 +0.73(+1.57%)
Oct 24, 2024 46.36 46.58 45.92 46.45 59,354 +0.08(+0.17%)
Oct 23, 2024 46.98 46.98 46.05 46.37 82,358 -0.93(-1.97%)
Oct 22, 2024 46.04 47.41 46.04 47.30 66,667 +1.08(+2.34%)
Oct 21, 2024 46.37 46.59 45.89 46.22 64,992 -0.53(-1.13%)
Oct 18, 2024 46.53 46.80 46.46 46.75 60,138 +0.78(+1.70%)
Oct 17, 2024 46.62 46.62 45.60 45.97 155,092 -0.95(-2.02%)
Oct 16, 2024 46.31 47.27 46.31 46.92 392,386 +0.60(+1.30%)
Oct 15, 2024 47.01 47.26 46.20 46.32 310,548 -1.35(-2.83%)
Oct 14, 2024 47.70 48.14 47.26 47.67 51,211 -0.80(-1.65%)
Oct 11, 2024 47.51 48.55 47.39 48.47 88,906 +0.29(+0.60%)
Oct 10, 2024 48.19 48.32 47.41 48.18 448,945 +0.28(+0.58%)
Oct 09, 2024 47.12 48.20 47.00 47.90 27,463 +0.11(+0.23%)
Oct 08, 2024 48.04 48.04 47.00 47.79 247,134 -2.97(-5.85%)
Oct 07, 2024 48.57 51.10 48.57 50.76 312,422 +3.10(+6.50%)
Oct 04, 2024 46.94 47.70 46.94 47.66 51,906 +1.47(+3.18%)
Oct 03, 2024 46.28 46.28 45.52 46.19 84,724 -1.34(-2.82%)
Oct 02, 2024 46.86 47.53 46.39 47.53 59,977 +1.18(+2.55%)
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.