VanEck Rare Earth and Strategic Metals ETF (REMX)

Last Price93.81

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 13th, 9:14 AM EDT

Historical Prices For VanEck Rare Earth and Strategic Metals ETF (REMX)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	95.74	95.74	92.16	93.81	623,201	93.81
3/11/2026	96.00	97.85	95.56	96.92	671,545	96.92
3/10/2026	95.45	98.85	95.45	96.49	1,496,651	96.49
3/09/2026	90.95	94.80	89.49	94.70	1,416,677	94.70
3/06/2026	91.76	94.07	91.47	92.53	947,437	92.53
3/05/2026	95.76	96.97	92.06	93.40	1,338,114	93.40
3/04/2026	97.12	97.97	95.15	97.86	2,090,983	97.86
3/03/2026	93.87	96.34	90.43	94.93	2,940,020	94.93
3/02/2026	99.77	103.68	98.83	103.20	1,487,848	103.20
2/27/2026	99.89	100.69	98.50	99.86	1,268,627	99.86
2/26/2026	97.97	98.17	95.34	97.56	1,257,334	97.56
2/25/2026	99.62	100.44	98.20	98.20	2,008,388	98.20
2/24/2026	91.17	95.18	91.17	94.69	1,598,218	94.69
2/23/2026	89.30	91.47	89.12	91.32	911,346	91.32
2/20/2026	88.48	89.66	87.59	89.00	1,012,174	89.00
2/19/2026	89.74	90.39	88.40	90.09	660,945	90.09
2/18/2026	90.37	92.43	89.86	91.45	851,851	91.45
2/17/2026	88.21	89.43	87.29	88.99	1,094,216	88.99
2/13/2026	87.41	89.97	85.78	89.70	1,200,608	89.70
2/12/2026	92.29	93.27	86.69	87.20	2,176,405	87.20
2/11/2026	91.05	92.16	89.40	91.92	1,943,289	91.92
2/10/2026	89.15	89.37	87.80	88.74	890,805	88.74
2/09/2026	87.37	88.93	86.45	88.74	1,006,838	88.74
2/06/2026	84.62	86.88	84.61	86.63	1,177,434	86.63
2/05/2026	83.46	84.89	81.40	81.66	1,597,527	81.66
2/04/2026	90.05	90.16	84.84	87.06	1,559,655	87.06
2/03/2026	88.95	90.45	87.75	90.20	2,256,368	90.20
2/02/2026	85.79	86.89	84.55	84.81	2,268,934	84.81
1/30/2026	87.40	89.21	84.41	85.63	3,084,345	85.63
1/29/2026	96.00	96.00	90.17	93.53	3,068,911	93.53
1/28/2026	98.01	98.61	95.53	97.52	2,008,142	97.52
1/27/2026	96.11	97.81	95.09	97.61	1,943,046	97.61
1/26/2026	102.04	102.40	96.80	96.91	4,283,627	96.91
1/23/2026	97.53	98.79	96.18	98.46	2,978,404	98.46
1/22/2026	93.15	96.00	92.84	95.58	2,581,711	95.58
1/21/2026	92.29	93.38	90.56	92.84	2,563,642	92.84
1/20/2026	88.20	90.23	88.00	89.51	1,692,210	89.51
1/16/2026	89.00	89.49	87.54	89.18	1,483,812	89.18
1/15/2026	91.53	91.76	90.17	90.54	1,446,236	90.54
1/14/2026	89.51	91.89	88.33	91.32	1,713,256	91.32
1/13/2026	90.32	90.39	88.95	89.20	1,603,724	89.20
1/12/2026	87.85	89.53	87.15	88.84	2,955,279	88.84
1/09/2026	84.92	85.13	83.58	84.98	1,366,015	84.98
1/08/2026	83.40	83.84	82.27	82.45	1,379,262	82.45
1/07/2026	85.26	86.37	84.02	85.01	1,759,035	85.01
1/06/2026	82.36	84.86	82.21	83.89	2,660,852	83.89
1/05/2026	77.57	80.21	77.50	79.71	1,386,877	79.71
1/02/2026	75.01	76.90	75.01	76.78	864,337	76.78
12/31/2025	74.11	74.28	73.52	73.92	381,952	73.92
12/30/2025	75.00	75.00	73.61	74.00	441,836	74.00
12/29/2025	75.01	75.18	73.60	74.01	642,680	74.01
12/26/2025	76.58	77.03	75.94	76.74	857,143	76.74
12/24/2025	75.20	76.49	75.15	76.13	693,572	76.13
12/23/2025	75.06	75.89	74.62	74.89	1,179,685	74.89
12/22/2025	73.72	75.60	73.56	74.31	1,015,186	74.31
12/19/2025	72.94	74.55	72.45	72.58	2,079,933	71.28
12/18/2025	71.51	72.60	71.24	72.09	309,264	70.80
12/17/2025	72.46	73.80	71.44	71.65	656,208	70.37
12/16/2025	70.09	71.00	69.52	70.07	555,942	68.81
12/15/2025	72.52	72.52	70.51	70.63	965,534	69.36