VanEck Rare Earth and Strategic Metals ETF (REMX)

Last Price98.46

Change+2.88 (3.01%)

NYSE · Last Trade: Jan 24th, 6:05 PM EST

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

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/12/2025	74.80	74.82	71.64	72.46	938,437	71.16
12/11/2025	73.43	75.08	72.70	74.99	1,492,466	73.65
12/10/2025	74.01	74.85	73.18	74.43	593,349	73.10
12/09/2025	72.34	74.64	72.04	74.12	498,500	72.79
12/08/2025	73.42	73.88	72.39	73.41	425,612	72.09
12/05/2025	72.49	73.81	72.08	72.15	715,623	70.86
12/04/2025	70.60	70.97	69.78	70.97	801,575	69.70
12/03/2025	72.71	73.00	72.01	73.00	315,678	71.69
12/02/2025	73.54	73.58	72.52	73.17	458,521	71.86
12/01/2025	73.93	74.43	73.24	73.25	652,380	71.94
11/28/2025	73.75	74.88	73.23	74.81	534,373	73.47
11/26/2025	72.00	73.68	71.83	73.53	470,460	72.21
11/25/2025	70.41	71.83	69.75	71.43	471,753	70.15
11/24/2025	68.66	69.65	68.29	69.18	526,076	67.94
11/21/2025	68.43	69.23	67.13	68.96	1,230,525	67.72
11/20/2025	75.02	75.39	70.38	70.38	1,511,780	69.12
11/19/2025	73.29	75.34	73.13	73.68	975,293	72.36
11/18/2025	71.13	72.55	70.37	71.68	797,450	70.40
11/17/2025	72.35	74.33	71.86	72.08	1,598,344	70.79
11/14/2025	68.48	70.99	68.00	70.21	1,362,133	68.95
11/13/2025	70.66	71.44	69.02	69.44	1,135,866	68.20
11/12/2025	68.36	68.78	67.73	68.41	423,610	67.18
11/11/2025	68.93	68.93	67.67	68.30	709,521	67.08
11/10/2025	67.94	69.15	67.55	69.14	1,224,581	67.90
11/07/2025	62.85	65.77	62.55	65.21	1,752,353	64.04
11/06/2025	64.64	64.90	63.00	63.56	817,462	62.42
11/05/2025	63.85	64.58	63.44	63.78	1,030,714	62.64
11/04/2025	64.27	65.28	63.80	64.03	2,866,594	62.88
11/03/2025	68.59	68.64	66.11	66.20	2,164,585	65.01
10/31/2025	70.50	70.74	69.49	70.50	1,371,143	69.24
10/30/2025	70.88	71.84	70.02	71.56	2,054,340	70.28
10/29/2025	69.98	70.35	68.50	69.44	1,000,682	68.20
10/28/2025	68.58	68.99	67.31	68.40	2,001,533	67.17
10/27/2025	73.00	73.17	69.50	69.65	2,243,962	68.40