VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
93.09
-0.31 (-0.33%)
Mar 6, 2026, 2:44 PM EST - Market open
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.76 | 94.07 | 91.47 | 93.34 | - | -0.06% | 638,797 |
| Mar 5, 2026 | 95.77 | 96.97 | 92.06 | 93.40 | 93.40 | -4.56% | 1,298,511 |
| Mar 4, 2026 | 97.12 | 97.97 | 95.15 | 97.86 | 97.86 | 3.09% | 2,090,122 |
| Mar 3, 2026 | 93.87 | 96.34 | 90.43 | 94.93 | 94.93 | -8.01% | 2,931,412 |
| Mar 2, 2026 | 99.77 | 103.68 | 98.83 | 103.20 | 103.20 | 3.34% | 1,486,103 |
| Feb 27, 2026 | 99.89 | 100.69 | 98.50 | 99.86 | 99.86 | 2.36% | 1,262,490 |
| Feb 26, 2026 | 97.97 | 98.17 | 95.34 | 97.56 | 97.56 | -0.65% | 1,254,707 |
| Feb 25, 2026 | 99.62 | 100.44 | 98.20 | 98.20 | 98.20 | 3.71% | 2,005,335 |
| Feb 24, 2026 | 91.17 | 95.18 | 91.17 | 94.69 | 94.69 | 3.69% | 1,595,863 |
| Feb 23, 2026 | 89.30 | 91.47 | 89.12 | 91.32 | 91.32 | 2.61% | 908,564 |
| Feb 20, 2026 | 88.48 | 89.66 | 87.59 | 89.00 | 89.00 | -1.21% | 1,010,090 |
| Feb 19, 2026 | 89.74 | 90.39 | 88.40 | 90.09 | 90.09 | -1.49% | 660,525 |
| Feb 18, 2026 | 90.37 | 92.43 | 89.87 | 91.45 | 91.45 | 2.76% | 850,545 |
| Feb 17, 2026 | 88.21 | 89.43 | 87.29 | 88.99 | 88.99 | -0.79% | 1,093,682 |
| Feb 13, 2026 | 87.41 | 89.97 | 85.78 | 89.70 | 89.70 | 2.87% | 1,197,906 |
| Feb 12, 2026 | 92.29 | 93.27 | 86.69 | 87.20 | 87.20 | -5.13% | 2,172,305 |
| Feb 11, 2026 | 91.05 | 92.16 | 89.40 | 91.92 | 91.92 | 3.58% | 1,883,311 |
| Feb 10, 2026 | 89.15 | 89.37 | 87.80 | 88.74 | 88.74 | - | 887,792 |
| Feb 9, 2026 | 87.37 | 88.93 | 86.29 | 88.74 | 88.74 | 2.44% | 1,003,588 |
| Feb 6, 2026 | 84.62 | 86.88 | 84.61 | 86.63 | 86.63 | 6.09% | 1,169,404 |
| Feb 5, 2026 | 83.46 | 84.90 | 81.40 | 81.66 | 81.66 | -6.20% | 1,593,251 |
| Feb 4, 2026 | 90.05 | 90.16 | 84.84 | 87.06 | 87.06 | -3.48% | 1,526,887 |
| Feb 3, 2026 | 88.95 | 90.45 | 87.76 | 90.20 | 90.20 | 6.36% | 2,248,350 |
| Feb 2, 2026 | 85.80 | 86.89 | 84.55 | 84.81 | 84.81 | -0.96% | 2,262,616 |
| Jan 30, 2026 | 87.40 | 89.21 | 84.41 | 85.63 | 85.63 | -8.45% | 3,069,927 |
| Jan 29, 2026 | 96.00 | 96.00 | 90.17 | 93.53 | 93.53 | -4.09% | 3,028,022 |
| Jan 28, 2026 | 98.01 | 98.61 | 95.53 | 97.52 | 97.52 | -0.09% | 1,998,876 |
| Jan 27, 2026 | 96.11 | 97.81 | 95.09 | 97.61 | 97.61 | 0.72% | 1,939,101 |
| Jan 26, 2026 | 102.04 | 102.40 | 96.80 | 96.91 | 96.91 | -1.57% | 4,263,624 |
| Jan 23, 2026 | 97.53 | 98.79 | 96.18 | 98.46 | 98.46 | 3.01% | 2,960,779 |
| Jan 22, 2026 | 93.15 | 96.00 | 92.84 | 95.58 | 95.58 | 2.95% | 2,575,506 |
| Jan 21, 2026 | 92.29 | 93.38 | 90.56 | 92.84 | 92.84 | 3.72% | 2,558,218 |
| Jan 20, 2026 | 88.20 | 90.24 | 88.00 | 89.51 | 89.51 | 0.37% | 1,643,357 |
| Jan 16, 2026 | 89.00 | 89.49 | 87.54 | 89.18 | 89.18 | -1.50% | 1,480,071 |
| Jan 15, 2026 | 91.53 | 91.76 | 90.17 | 90.54 | 90.54 | -0.85% | 1,395,404 |
| Jan 14, 2026 | 89.51 | 91.89 | 88.33 | 91.32 | 91.32 | 2.38% | 1,709,402 |
| Jan 13, 2026 | 90.32 | 90.39 | 88.95 | 89.20 | 89.20 | 0.41% | 1,557,422 |
| Jan 12, 2026 | 87.85 | 89.53 | 87.15 | 88.84 | 88.84 | 4.54% | 2,949,696 |
| Jan 9, 2026 | 84.92 | 85.13 | 83.58 | 84.98 | 84.98 | 3.07% | 1,281,740 |
| Jan 8, 2026 | 83.40 | 83.84 | 82.27 | 82.45 | 82.45 | -3.01% | 1,379,257 |
| Jan 7, 2026 | 85.26 | 86.37 | 84.02 | 85.01 | 85.01 | 1.34% | 1,760,699 |
| Jan 6, 2026 | 82.36 | 84.86 | 82.21 | 83.89 | 83.89 | 5.24% | 2,664,344 |
| Jan 5, 2026 | 77.57 | 80.21 | 77.50 | 79.71 | 79.71 | 3.82% | 1,387,943 |
| Jan 2, 2026 | 75.01 | 76.90 | 75.01 | 76.78 | 76.78 | 3.87% | 864,337 |
| Dec 31, 2025 | 74.11 | 74.29 | 73.52 | 73.92 | 73.92 | -0.11% | 381,952 |
| Dec 30, 2025 | 75.00 | 75.00 | 73.61 | 74.00 | 74.00 | -0.01% | 443,854 |
| Dec 29, 2025 | 75.01 | 75.18 | 73.60 | 74.01 | 74.01 | -3.56% | 643,825 |
| Dec 26, 2025 | 76.58 | 77.03 | 75.94 | 76.74 | 76.74 | 0.80% | 857,143 |
| Dec 24, 2025 | 75.20 | 76.49 | 75.15 | 76.13 | 76.13 | 1.66% | 693,572 |
| Dec 23, 2025 | 75.06 | 75.89 | 74.62 | 74.89 | 74.89 | 0.78% | 1,180,095 |
| Dec 22, 2025 | 73.72 | 75.60 | 73.56 | 74.31 | 74.31 | 2.38% | 1,015,480 |
| Dec 19, 2025 | 72.94 | 74.55 | 72.45 | 72.58 | 71.28 | 0.68% | 2,079,933 |
| Dec 18, 2025 | 71.51 | 72.60 | 71.24 | 72.09 | 70.80 | 0.61% | 309,376 |
| Dec 17, 2025 | 72.46 | 73.80 | 71.44 | 71.65 | 70.37 | 2.25% | 656,400 |
| Dec 16, 2025 | 70.09 | 71.00 | 69.52 | 70.07 | 68.81 | -0.79% | 556,128 |
| Dec 15, 2025 | 72.52 | 72.52 | 70.51 | 70.63 | 69.36 | -2.53% | 965,711 |
| Dec 12, 2025 | 74.80 | 74.82 | 71.64 | 72.46 | 71.16 | -3.37% | 938,437 |
| Dec 11, 2025 | 73.43 | 75.08 | 72.70 | 74.99 | 73.65 | 0.75% | 1,493,085 |
| Dec 10, 2025 | 74.01 | 74.85 | 73.18 | 74.43 | 73.10 | 0.42% | 593,766 |
| Dec 9, 2025 | 72.34 | 74.64 | 72.04 | 74.12 | 72.79 | 0.97% | 499,001 |
| Dec 8, 2025 | 73.42 | 73.88 | 72.39 | 73.41 | 72.09 | 1.75% | 425,833 |
| Dec 5, 2025 | 72.49 | 73.81 | 72.08 | 72.15 | 70.86 | 1.66% | 715,623 |
| Dec 4, 2025 | 70.60 | 70.97 | 69.78 | 70.97 | 69.70 | -2.78% | 802,172 |
| Dec 3, 2025 | 72.71 | 73.00 | 72.01 | 73.00 | 71.69 | -0.23% | 315,925 |
| Dec 2, 2025 | 73.54 | 73.58 | 72.52 | 73.17 | 71.86 | -0.11% | 458,792 |
| Dec 1, 2025 | 73.93 | 74.43 | 73.24 | 73.25 | 71.94 | -2.09% | 651,367 |
| Nov 28, 2025 | 73.75 | 74.88 | 73.23 | 74.81 | 73.47 | 1.74% | 534,373 |
| Nov 26, 2025 | 72.00 | 73.68 | 71.83 | 73.53 | 72.21 | 2.94% | 470,460 |
| Nov 25, 2025 | 70.41 | 71.83 | 69.75 | 71.43 | 70.15 | 3.25% | 472,275 |
| Nov 24, 2025 | 68.66 | 69.65 | 68.29 | 69.18 | 67.94 | 0.32% | 526,345 |
| Nov 21, 2025 | 68.43 | 69.23 | 67.13 | 68.96 | 67.72 | -2.02% | 1,230,525 |
| Nov 20, 2025 | 75.02 | 75.39 | 70.38 | 70.38 | 69.12 | -4.48% | 1,513,064 |
| Nov 19, 2025 | 73.29 | 75.34 | 73.13 | 73.68 | 72.36 | 2.79% | 976,729 |
| Nov 18, 2025 | 71.13 | 72.55 | 70.37 | 71.68 | 70.40 | -0.55% | 797,568 |
| Nov 17, 2025 | 72.35 | 74.33 | 71.86 | 72.08 | 70.79 | 2.66% | 1,598,470 |
| Nov 14, 2025 | 68.48 | 70.99 | 68.00 | 70.21 | 68.95 | 1.11% | 1,362,133 |
| Nov 13, 2025 | 70.66 | 71.44 | 69.02 | 69.44 | 68.20 | 1.51% | 1,136,017 |
| Nov 12, 2025 | 68.36 | 68.78 | 67.73 | 68.41 | 67.18 | 0.16% | 425,970 |
| Nov 11, 2025 | 68.93 | 68.93 | 67.67 | 68.30 | 67.08 | -1.21% | 710,254 |
| Nov 10, 2025 | 67.94 | 69.15 | 67.55 | 69.14 | 67.90 | 6.03% | 1,225,277 |
| Nov 7, 2025 | 62.85 | 65.77 | 62.55 | 65.21 | 64.04 | 2.60% | 1,752,353 |
| Nov 6, 2025 | 64.64 | 64.90 | 63.00 | 63.56 | 62.42 | -0.34% | 817,929 |
| Nov 5, 2025 | 63.85 | 64.58 | 63.44 | 63.78 | 62.64 | -0.39% | 1,030,768 |
| Nov 4, 2025 | 64.27 | 65.28 | 63.80 | 64.03 | 62.88 | -3.28% | 2,867,674 |
| Nov 3, 2025 | 68.59 | 68.65 | 66.11 | 66.20 | 65.01 | -6.10% | 2,169,526 |
| Oct 31, 2025 | 70.51 | 70.74 | 69.49 | 70.50 | 69.24 | -1.48% | 1,371,143 |
| Oct 30, 2025 | 70.88 | 71.84 | 70.02 | 71.56 | 70.28 | 3.05% | 2,054,594 |
| Oct 29, 2025 | 69.98 | 70.35 | 68.50 | 69.44 | 68.20 | 1.52% | 1,001,465 |
| Oct 28, 2025 | 68.58 | 68.99 | 67.31 | 68.40 | 67.17 | -1.79% | 2,002,047 |
| Oct 27, 2025 | 73.00 | 73.17 | 69.50 | 69.65 | 68.40 | -5.21% | 2,245,886 |
| Oct 24, 2025 | 72.28 | 74.18 | 72.09 | 73.48 | 72.16 | 4.55% | 2,203,959 |
| Oct 23, 2025 | 70.18 | 71.04 | 70.18 | 70.28 | 69.02 | 2.27% | 1,119,776 |
| Oct 22, 2025 | 68.99 | 69.69 | 67.09 | 68.72 | 67.49 | -1.28% | 1,397,780 |
| Oct 21, 2025 | 71.82 | 71.82 | 68.56 | 69.61 | 68.36 | -3.99% | 2,046,613 |
| Oct 20, 2025 | 72.93 | 72.98 | 71.04 | 72.50 | 71.20 | 1.44% | 2,201,108 |
| Oct 17, 2025 | 71.26 | 72.13 | 70.45 | 71.47 | 70.19 | -1.89% | 1,798,350 |
| Oct 16, 2025 | 77.04 | 77.20 | 72.00 | 72.85 | 71.54 | -6.47% | 3,030,682 |
| Oct 15, 2025 | 81.71 | 81.71 | 76.36 | 77.89 | 76.49 | -2.30% | 3,675,212 |
| Oct 14, 2025 | 78.10 | 80.88 | 75.53 | 79.72 | 78.29 | 0.63% | 4,366,712 |
| Oct 13, 2025 | 75.00 | 80.25 | 74.31 | 79.22 | 77.80 | 14.03% | 4,389,856 |