VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEARCA: REMX · Real-Time Price · USD
97.91
-3.04 (-3.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.50 | 99.84 | 96.97 | 97.91 | 97.91 | -3.01% | 689,638 |
| Apr 27, 2026 | 98.35 | 100.95 | 96.93 | 100.95 | 100.95 | 2.42% | 747,976 |
| Apr 24, 2026 | 99.51 | 99.77 | 97.73 | 98.56 | 98.56 | 0.33% | 644,520 |
| Apr 23, 2026 | 100.16 | 100.56 | 96.20 | 98.24 | 98.24 | -5.36% | 865,518 |
| Apr 22, 2026 | 103.09 | 103.83 | 102.17 | 103.80 | 103.80 | 3.18% | 932,611 |
| Apr 21, 2026 | 102.38 | 103.43 | 100.34 | 100.60 | 100.60 | -2.44% | 812,134 |
| Apr 20, 2026 | 101.92 | 103.52 | 101.76 | 103.12 | 103.12 | 1.47% | 861,768 |
| Apr 17, 2026 | 104.13 | 104.62 | 101.51 | 101.63 | 101.63 | -1.38% | 1,780,574 |
| Apr 16, 2026 | 99.78 | 103.36 | 99.74 | 103.05 | 103.05 | 5.76% | 1,058,869 |
| Apr 15, 2026 | 96.53 | 98.00 | 96.21 | 97.44 | 97.44 | -1.38% | 655,639 |
| Apr 14, 2026 | 98.20 | 98.88 | 97.57 | 98.80 | 98.80 | -0.21% | 763,752 |
| Apr 13, 2026 | 93.81 | 99.21 | 93.80 | 99.01 | 99.01 | 4.77% | 1,094,472 |
| Apr 10, 2026 | 94.75 | 96.26 | 94.17 | 94.50 | 94.50 | 1.39% | 544,550 |
| Apr 9, 2026 | 93.71 | 94.59 | 92.50 | 93.20 | 93.20 | -0.43% | 733,778 |
| Apr 8, 2026 | 94.95 | 95.51 | 92.43 | 93.60 | 93.60 | 5.06% | 1,509,614 |
| Apr 7, 2026 | 89.04 | 89.91 | 87.59 | 89.09 | 89.09 | 0.73% | 319,050 |
| Apr 6, 2026 | 88.74 | 89.61 | 87.58 | 88.44 | 88.44 | -0.52% | 309,077 |
| Apr 2, 2026 | 85.38 | 89.59 | 85.11 | 88.90 | 88.90 | 0.42% | 694,288 |
| Apr 1, 2026 | 89.61 | 89.84 | 87.88 | 88.53 | 88.53 | 0.60% | 801,534 |
| Mar 31, 2026 | 85.74 | 88.15 | 85.50 | 88.00 | 88.00 | 2.95% | 1,045,902 |
| Mar 30, 2026 | 88.70 | 88.99 | 84.55 | 85.48 | 85.48 | -0.72% | 803,776 |
| Mar 27, 2026 | 86.16 | 88.84 | 85.68 | 86.10 | 86.10 | 1.77% | 2,405,327 |
| Mar 26, 2026 | 85.96 | 87.10 | 84.32 | 84.60 | 84.60 | -5.10% | 560,865 |
| Mar 25, 2026 | 87.92 | 89.36 | 87.92 | 89.15 | 89.15 | 5.35% | 842,599 |
| Mar 24, 2026 | 83.03 | 85.19 | 82.32 | 84.62 | 84.62 | 1.18% | 633,462 |
| Mar 23, 2026 | 81.40 | 85.02 | 81.38 | 83.63 | 83.63 | 5.73% | 924,652 |
| Mar 20, 2026 | 82.73 | 82.90 | 78.44 | 79.10 | 79.10 | -4.64% | 1,286,072 |
| Mar 19, 2026 | 81.95 | 83.76 | 80.24 | 82.95 | 82.95 | -4.29% | 1,420,278 |
| Mar 18, 2026 | 87.94 | 88.38 | 86.35 | 86.67 | 86.67 | -3.83% | 752,864 |
| Mar 17, 2026 | 89.48 | 90.83 | 88.63 | 90.12 | 90.12 | 0.02% | 730,893 |
| Mar 16, 2026 | 90.46 | 91.18 | 88.17 | 90.10 | 90.10 | 0.66% | 1,707,005 |
| Mar 13, 2026 | 93.20 | 93.24 | 89.25 | 89.51 | 89.51 | -4.58% | 844,091 |
| Mar 12, 2026 | 95.74 | 95.74 | 92.16 | 93.81 | 93.81 | -3.21% | 622,283 |
| Mar 11, 2026 | 96.00 | 97.85 | 95.56 | 96.92 | 96.92 | 0.45% | 659,968 |
| Mar 10, 2026 | 95.45 | 98.85 | 95.45 | 96.49 | 96.49 | 1.89% | 1,459,432 |
| Mar 9, 2026 | 90.95 | 94.80 | 89.49 | 94.70 | 94.70 | 2.35% | 1,414,035 |
| Mar 6, 2026 | 91.76 | 94.07 | 91.47 | 92.53 | 92.53 | -0.93% | 945,756 |
| 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 |