VanEck Rare Earth/Strategic Metals ETF (REMX) Historical Stock Data
53.09 ↑0.64 (1.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REMX is up 0.14% a day on average. There have been 17 days where VanEck Rare Earth/Strategic Metals ETF closed green and 13 days where REMX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 53.18 | 53.09 | ↓$0.09 (-0.17%) | 52.76 | 53.67 | 73.08K |
2024-05-02 | 51.45 | 52.45 | ↑$1.00 (1.94%) | 51.45 | 52.74 | 72.32K |
2024-05-01 | 50.56 | 50.95 | ↑$0.39 (0.77%) | 50.21 | 51.87 | 63.37K |
2024-04-30 | 51.75 | 50.97 | ↓$0.78 (-1.51%) | 50.38 | 51.85 | 151.45K |
2024-04-29 | 51.45 | 52.57 | ↑$1.12 (2.18%) | 51.44 | 52.64 | 165.54K |
2024-04-26 | 49.98 | 50.35 | ↑$0.37 (0.74%) | 49.83 | 50.51 | 49.65K |
2024-04-25 | 48.79 | 49.81 | ↑$1.02 (2.09%) | 48.60 | 49.81 | 47.19K |
2024-04-24 | 49.67 | 49.24 | ↓$0.43 (-0.87%) | 48.87 | 49.95 | 86.10K |
2024-04-23 | 48.91 | 49.58 | ↑$0.67 (1.37%) | 48.53 | 49.98 | 119.20K |
2024-04-22 | 49.46 | 49.65 | ↑$0.19 (0.38%) | 48.81 | 49.91 | 83.85K |
2024-04-19 | 49.75 | 50.10 | ↑$0.35 (0.70%) | 49.52 | 50.13 | 152.21K |
2024-04-18 | 50.86 | 50.30 | ↓$0.56 (-1.10%) | 49.72 | 50.86 | 192.46K |
2024-04-17 | 51.10 | 50.99 | ↓$0.11 (-0.22%) | 50.94 | 51.83 | 51.04K |
2024-04-16 | 50.79 | 50.10 | ↓$0.69 (-1.36%) | 49.70 | 51.15 | 126.07K |
2024-04-15 | 53.10 | 51.62 | ↓$1.48 (-2.79%) | 51.38 | 53.10 | 60.12K |
2024-04-12 | 54.09 | 52.17 | ↓$1.92 (-3.55%) | 51.93 | 54.44 | 123K |
2024-04-11 | 54.26 | 54.56 | ↑$0.30 (0.55%) | 53.40 | 54.71 | 120.28K |
2024-04-10 | 53.90 | 53.86 | ↓$0.04 (-0.07%) | 53.07 | 53.98 | 80.31K |
2024-04-09 | 54.42 | 55.03 | ↑$0.61 (1.12%) | 54.39 | 55.26 | 143.86K |
2024-04-08 | 52.77 | 53.46 | ↑$0.69 (1.31%) | 52.43 | 53.91 | 102.41K |
2024-04-05 | 51.95 | 52.22 | ↑$0.27 (0.52%) | 51.19 | 52.52 | 63.10K |
2024-04-04 | 54.06 | 52.54 | ↓$1.52 (-2.81%) | 52.17 | 54.46 | 66.40K |
2024-04-03 | 51.96 | 53.36 | ↑$1.40 (2.69%) | 51.83 | 53.42 | 89.12K |
2024-04-02 | 51.82 | 51.96 | ↑$0.14 (0.27%) | 51.36 | 52.08 | 49.74K |
2024-04-01 | 51.53 | 52.00 | ↑$0.47 (0.91%) | 51.49 | 52.10 | 37.42K |
2024-03-28 | 51.19 | 51.36 | ↑$0.17 (0.33%) | 50.72 | 51.62 | 73.17K |
2024-03-27 | 48.92 | 50.71 | ↑$1.79 (3.66%) | 48.92 | 51.23 | 71.97K |
2024-03-26 | 49.89 | 49.30 | ↓$0.59 (-1.18%) | 49.30 | 49.91 | 38.72K |
2024-03-25 | 50.49 | 50.18 | ↓$0.31 (-0.61%) | 50.18 | 51.12 | 54.82K |
2024-03-22 | 51.18 | 50.67 | ↓$0.51 (-1.00%) | 50.50 | 51.39 | 64.96K |
Create an account or log in to view more rows.
$REMX Lol she wants higher
$REMX the price is wrong
$REMX Time to buy here
$REMX let it ride
$REMX how long until we take off?
$REMX I mean ... head and shoulders .....
$REMX Let it go...
$REMX just added more
$REMX we just getting started
$REMX take us to the moon
lets goooooo