VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
86.53
-2.68 (-3.00%)
At close: Jun 26, 2026, 4:00 PM EDT
88.00
+1.47 (1.70%)
After-hours: Jun 26, 2026, 8:00 PM EDT
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 86.53 | 87.29 | 86.08 | 86.53 | 86.53 | -3.00% | 618,987 |
| Jun 25, 2026 | 90.29 | 90.49 | 88.12 | 89.21 | 89.21 | -1.61% | 657,722 |
| Jun 24, 2026 | 92.13 | 92.49 | 89.95 | 90.67 | 90.67 | -1.25% | 598,667 |
| Jun 23, 2026 | 91.91 | 93.55 | 91.15 | 91.82 | 91.82 | -5.62% | 663,666 |
| Jun 22, 2026 | 97.47 | 97.61 | 96.25 | 97.29 | 97.29 | 1.82% | 620,305 |
| Jun 18, 2026 | 96.72 | 97.20 | 94.81 | 95.55 | 95.55 | -0.51% | 891,428 |
| Jun 17, 2026 | 97.08 | 98.95 | 95.56 | 96.04 | 96.04 | -0.76% | 962,090 |
| Jun 16, 2026 | 97.05 | 97.63 | 96.26 | 96.78 | 96.78 | -0.11% | 663,992 |
| Jun 15, 2026 | 98.60 | 99.00 | 96.79 | 96.89 | 96.89 | 1.46% | 1,225,903 |
| Jun 12, 2026 | 94.21 | 96.34 | 93.77 | 95.50 | 95.50 | 2.73% | 772,123 |
| Jun 11, 2026 | 88.54 | 92.96 | 88.42 | 92.96 | 92.96 | 9.20% | 947,581 |
| Jun 10, 2026 | 86.63 | 87.88 | 84.91 | 85.13 | 85.13 | -3.29% | 876,110 |
| Jun 9, 2026 | 90.37 | 90.69 | 85.50 | 88.03 | 88.03 | 0.70% | 1,107,551 |
| Jun 8, 2026 | 89.32 | 89.85 | 86.80 | 87.42 | 87.42 | -1.32% | 1,221,562 |
| Jun 5, 2026 | 94.10 | 94.10 | 88.13 | 88.59 | 88.59 | -8.67% | 1,379,279 |
| Jun 4, 2026 | 97.39 | 97.83 | 96.47 | 97.00 | 97.00 | -1.34% | 511,913 |
| Jun 3, 2026 | 100.58 | 100.58 | 97.86 | 98.32 | 98.32 | -3.78% | 862,310 |
| Jun 2, 2026 | 100.30 | 102.31 | 100.11 | 102.18 | 102.18 | 2.75% | 867,664 |
| Jun 1, 2026 | 98.43 | 100.14 | 97.58 | 99.45 | 99.45 | -0.18% | 667,905 |
| May 29, 2026 | 99.90 | 101.33 | 99.04 | 99.63 | 99.63 | -1.84% | 1,035,429 |
| May 28, 2026 | 98.98 | 101.95 | 98.12 | 101.50 | 101.50 | 3.54% | 1,339,871 |
| May 27, 2026 | 96.92 | 98.37 | 96.05 | 98.03 | 98.03 | -0.94% | 670,873 |
| May 26, 2026 | 98.00 | 99.16 | 97.89 | 98.96 | 98.96 | 2.21% | 1,023,081 |
| May 22, 2026 | 96.82 | 97.89 | 96.24 | 96.82 | 96.82 | 1.17% | 1,059,315 |
| May 21, 2026 | 94.00 | 96.55 | 93.59 | 95.70 | 95.70 | 0.55% | 893,725 |
| May 20, 2026 | 94.07 | 95.36 | 92.77 | 95.18 | 95.18 | 3.31% | 872,556 |
| May 19, 2026 | 92.82 | 93.00 | 90.54 | 92.13 | 92.13 | -2.70% | 940,109 |
| May 18, 2026 | 97.58 | 97.94 | 93.51 | 94.69 | 94.69 | -1.95% | 1,339,990 |
| May 15, 2026 | 97.48 | 97.55 | 95.56 | 96.57 | 96.57 | -3.28% | 1,699,383 |
| May 14, 2026 | 103.25 | 103.32 | 99.28 | 99.85 | 99.85 | -6.03% | 1,926,849 |
| May 13, 2026 | 107.92 | 108.12 | 105.63 | 106.26 | 106.26 | -1.64% | 1,174,392 |
| May 12, 2026 | 107.50 | 108.13 | 104.44 | 108.03 | 108.03 | -1.37% | 1,882,510 |
| May 11, 2026 | 108.46 | 111.04 | 108.19 | 109.53 | 109.53 | 2.96% | 1,614,998 |
| May 8, 2026 | 107.18 | 108.18 | 105.12 | 106.38 | 106.38 | -0.17% | 1,201,666 |
| May 7, 2026 | 109.78 | 111.55 | 106.23 | 106.56 | 106.56 | -2.27% | 2,478,557 |
| May 6, 2026 | 107.14 | 109.64 | 105.86 | 109.04 | 109.04 | 5.02% | 1,833,632 |
| May 5, 2026 | 103.55 | 104.76 | 102.94 | 103.83 | 103.83 | 1.67% | 692,328 |
| May 4, 2026 | 104.87 | 105.41 | 100.29 | 102.12 | 102.12 | -4.13% | 2,032,549 |
| May 1, 2026 | 105.50 | 106.94 | 104.43 | 106.52 | 106.52 | 1.03% | 1,197,937 |
| Apr 30, 2026 | 101.66 | 105.63 | 101.66 | 105.43 | 105.43 | 4.34% | 1,612,373 |
| Apr 29, 2026 | 101.26 | 101.26 | 99.18 | 101.04 | 101.04 | 3.20% | 1,547,794 |
| Apr 28, 2026 | 99.50 | 99.84 | 96.97 | 97.91 | 97.91 | -3.01% | 689,834 |
| Apr 27, 2026 | 98.35 | 100.95 | 96.93 | 100.95 | 100.95 | 2.42% | 756,485 |
| Apr 24, 2026 | 99.51 | 99.77 | 97.73 | 98.56 | 98.56 | 0.33% | 658,259 |
| Apr 23, 2026 | 100.16 | 100.56 | 96.20 | 98.24 | 98.24 | -5.36% | 866,439 |
| Apr 22, 2026 | 103.09 | 103.83 | 102.17 | 103.80 | 103.80 | 3.18% | 938,344 |
| Apr 21, 2026 | 102.38 | 103.43 | 100.34 | 100.60 | 100.60 | -2.44% | 813,623 |
| Apr 20, 2026 | 101.92 | 103.52 | 101.76 | 103.12 | 103.12 | 1.47% | 920,869 |
| Apr 17, 2026 | 104.13 | 104.62 | 101.51 | 101.63 | 101.63 | -1.38% | 1,781,744 |
| Apr 16, 2026 | 99.78 | 103.36 | 99.74 | 103.05 | 103.05 | 5.76% | 1,070,874 |
| Apr 15, 2026 | 96.53 | 98.00 | 96.21 | 97.44 | 97.44 | -1.38% | 657,998 |
| Apr 14, 2026 | 98.20 | 98.88 | 97.57 | 98.80 | 98.80 | -0.21% | 778,224 |
| Apr 13, 2026 | 93.81 | 99.21 | 93.80 | 99.01 | 99.01 | 4.77% | 1,100,524 |
| Apr 10, 2026 | 94.75 | 96.26 | 94.17 | 94.50 | 94.50 | 1.39% | 547,807 |
| Apr 9, 2026 | 93.71 | 94.59 | 92.50 | 93.20 | 93.20 | -0.43% | 737,464 |
| Apr 8, 2026 | 94.95 | 95.51 | 92.43 | 93.60 | 93.60 | 5.06% | 1,524,612 |
| Apr 7, 2026 | 89.04 | 89.91 | 87.59 | 89.09 | 89.09 | 0.73% | 334,378 |
| Apr 6, 2026 | 88.74 | 89.61 | 87.58 | 88.44 | 88.44 | -0.52% | 338,078 |
| Apr 2, 2026 | 85.38 | 89.59 | 85.11 | 88.90 | 88.90 | 0.42% | 699,328 |
| Apr 1, 2026 | 89.61 | 89.84 | 87.88 | 88.53 | 88.53 | 0.60% | 821,905 |
| Mar 31, 2026 | 85.74 | 88.15 | 85.50 | 88.00 | 88.00 | 2.95% | 1,047,580 |
| Mar 30, 2026 | 88.70 | 88.99 | 84.55 | 85.48 | 85.48 | -0.72% | 804,536 |
| Mar 27, 2026 | 86.16 | 88.84 | 85.68 | 86.10 | 86.10 | 1.77% | 2,406,601 |
| Mar 26, 2026 | 85.96 | 87.10 | 84.32 | 84.60 | 84.60 | -5.10% | 564,199 |
| Mar 25, 2026 | 87.92 | 89.36 | 87.92 | 89.15 | 89.15 | 5.35% | 846,457 |
| Mar 24, 2026 | 83.03 | 85.19 | 82.32 | 84.62 | 84.62 | 1.18% | 635,595 |
| Mar 23, 2026 | 81.40 | 85.02 | 81.38 | 83.63 | 83.63 | 5.73% | 935,496 |
| Mar 20, 2026 | 82.73 | 82.90 | 78.44 | 79.10 | 79.10 | -4.64% | 1,289,114 |
| Mar 19, 2026 | 81.95 | 83.76 | 80.24 | 82.95 | 82.95 | -4.29% | 1,422,774 |
| Mar 18, 2026 | 87.94 | 88.38 | 86.35 | 86.67 | 86.67 | -3.83% | 757,416 |
| Mar 17, 2026 | 89.48 | 90.83 | 88.63 | 90.12 | 90.12 | 0.02% | 731,825 |
| Mar 16, 2026 | 90.46 | 91.18 | 88.17 | 90.10 | 90.10 | 0.66% | 1,708,295 |
| Mar 13, 2026 | 93.20 | 93.24 | 89.25 | 89.51 | 89.51 | -4.58% | 847,674 |
| Mar 12, 2026 | 95.74 | 95.74 | 92.16 | 93.81 | 93.81 | -3.21% | 624,283 |
| Mar 11, 2026 | 96.00 | 97.85 | 95.56 | 96.92 | 96.92 | 0.45% | 660,684 |
| Mar 10, 2026 | 95.45 | 98.85 | 95.45 | 96.49 | 96.49 | 1.89% | 1,497,415 |
| Mar 9, 2026 | 90.95 | 94.80 | 89.49 | 94.70 | 94.70 | 2.35% | 1,417,027 |
| Mar 6, 2026 | 91.76 | 94.07 | 91.47 | 92.53 | 92.53 | -0.93% | 947,436 |
| Mar 5, 2026 | 95.77 | 96.97 | 92.06 | 93.40 | 93.40 | -4.56% | 1,339,399 |
| Mar 4, 2026 | 97.12 | 97.97 | 95.15 | 97.86 | 97.86 | 3.09% | 2,091,689 |
| Mar 3, 2026 | 93.87 | 96.34 | 90.43 | 94.93 | 94.93 | -8.01% | 2,941,160 |
| Mar 2, 2026 | 99.77 | 103.68 | 98.83 | 103.20 | 103.20 | 3.34% | 1,489,479 |
| Feb 27, 2026 | 99.89 | 100.69 | 98.50 | 99.86 | 99.86 | 2.36% | 1,268,626 |
| Feb 26, 2026 | 97.97 | 98.17 | 95.34 | 97.56 | 97.56 | -0.65% | 1,258,159 |
| Feb 25, 2026 | 99.62 | 100.44 | 98.20 | 98.20 | 98.20 | 3.71% | 2,009,892 |
| Feb 24, 2026 | 91.17 | 95.18 | 91.17 | 94.69 | 94.69 | 3.69% | 1,599,002 |
| Feb 23, 2026 | 89.30 | 91.47 | 89.12 | 91.32 | 91.32 | 2.61% | 912,727 |
| Feb 20, 2026 | 88.48 | 89.66 | 87.59 | 89.00 | 89.00 | -1.21% | 1,012,174 |
| Feb 19, 2026 | 89.74 | 90.39 | 88.40 | 90.09 | 90.09 | -1.49% | 661,705 |
| Feb 18, 2026 | 90.37 | 92.43 | 89.87 | 91.45 | 91.45 | 2.76% | 852,478 |
| Feb 17, 2026 | 88.21 | 89.43 | 87.29 | 88.99 | 88.99 | -0.79% | 1,094,464 |
| Feb 13, 2026 | 87.41 | 89.97 | 85.78 | 89.70 | 89.70 | 2.87% | 1,200,608 |
| Feb 12, 2026 | 92.29 | 93.27 | 86.69 | 87.20 | 87.20 | -5.13% | 2,177,701 |
| Feb 11, 2026 | 91.05 | 92.16 | 89.40 | 91.92 | 91.92 | 3.58% | 1,889,842 |
| Feb 10, 2026 | 89.15 | 89.37 | 87.80 | 88.74 | 88.74 | - | 892,609 |
| Feb 9, 2026 | 87.37 | 88.93 | 86.29 | 88.74 | 88.74 | 2.44% | 1,007,938 |
| Feb 6, 2026 | 84.62 | 86.88 | 84.61 | 86.63 | 86.63 | 6.09% | 1,177,434 |
| Feb 5, 2026 | 83.46 | 84.90 | 81.40 | 81.66 | 81.66 | -6.20% | 1,604,716 |
| Feb 4, 2026 | 90.05 | 90.16 | 84.84 | 87.06 | 87.06 | -3.48% | 1,560,978 |
| Feb 3, 2026 | 88.95 | 90.45 | 87.76 | 90.20 | 90.20 | 6.36% | 2,258,037 |