VanEck Rare Earth and Strategic Metals ETF (REMX)

41.52Last Price

+1.92 (4.85%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	40.23	41.57	40.19	41.52	234,435	41.52
3/04/2025	39.22	40.15	38.69	39.60	98,556	39.60
3/03/2025	40.38	40.74	39.14	39.27	222,965	39.27
2/28/2025	39.78	39.97	39.45	39.81	164,582	39.81
2/27/2025	40.78	40.84	40.33	40.33	57,341	40.33
2/26/2025	40.63	41.11	40.43	40.56	283,919	40.56
2/25/2025	40.79	40.92	40.21	40.55	43,400	40.55
2/24/2025	40.96	41.04	40.48	40.83	93,707	40.83
2/21/2025	41.88	41.88	41.02	41.23	48,096	41.23
2/20/2025	41.56	42.07	41.56	42.01	93,889	42.01
2/19/2025	40.96	41.10	40.61	40.92	67,437	40.92
2/18/2025	41.21	41.37	40.80	41.22	206,755	41.22
2/14/2025	42.07	42.10	41.21	41.21	75,948	41.21
2/13/2025	41.04	42.11	41.04	42.07	176,002	42.07
2/12/2025	40.71	41.42	40.55	41.34	503,175	41.34
2/11/2025	40.69	41.14	40.68	40.94	240,467	40.94
2/10/2025	41.70	41.75	41.12	41.43	521,536	41.43
2/07/2025	41.89	41.89	41.30	41.46	45,203	41.46
2/06/2025	41.53	41.87	41.34	41.59	114,296	41.59
2/05/2025	41.54	41.54	40.98	41.10	73,182	41.10
2/04/2025	40.21	41.42	40.21	41.22	94,201	41.22
2/03/2025	40.13	40.44	39.77	40.21	152,582	40.21
1/31/2025	40.99	41.30	40.36	40.61	67,852	40.61
1/30/2025	40.77	41.44	40.77	41.06	59,090	41.06
1/29/2025	40.79	41.08	40.67	40.95	15,223	40.95
1/28/2025	41.27	41.27	40.53	40.88	79,410	40.88
1/27/2025	41.05	41.53	41.05	41.47	41,928	41.47
1/24/2025	41.88	42.18	41.66	41.72	91,839	41.72
1/23/2025	41.51	41.87	41.26	41.60	43,756	41.60
1/22/2025	42.38	42.38	41.73	41.78	133,785	41.78
1/21/2025	43.16	43.16	42.20	42.53	48,574	42.53
1/17/2025	42.91	43.20	42.69	42.84	105,438	42.84
1/16/2025	42.31	42.59	42.23	42.40	27,270	42.40
1/15/2025	42.33	42.76	42.33	42.59	50,389	42.59
1/14/2025	41.84	41.84	41.33	41.63	64,402	41.63
1/13/2025	40.29	41.06	40.29	41.05	50,282	41.05
1/10/2025	40.88	40.88	40.01	40.29	94,029	40.29
1/08/2025	41.17	41.17	40.67	40.82	575,208	40.82
1/07/2025	41.86	42.10	41.27	41.45	81,721	41.45
1/06/2025	40.64	41.60	40.64	41.21	190,789	41.21
1/03/2025	39.53	40.06	39.43	40.02	61,564	40.02
1/02/2025	39.17	39.80	39.17	39.39	611,222	39.39
12/31/2024	39.36	0.00	39.36	39.01	0	39.01
12/30/2024	39.54	39.65	39.23	39.36	138,027	39.36
12/27/2024	39.83	40.40	39.67	39.94	50,564	39.94
12/26/2024	40.15	40.50	40.05	40.30	61,531	40.30
12/24/2024	39.91	40.38	39.82	40.33	75,352	40.33
12/23/2024	39.55	39.88	39.31	39.76	168,194	39.76
12/20/2024	39.92	40.92	39.92	40.38	100,689	39.38
12/19/2024	40.82	41.13	40.34	40.38	93,466	39.38
12/18/2024	41.65	41.91	40.31	40.59	182,460	39.59
12/17/2024	42.00	42.22	41.69	41.83	156,480	40.80
12/16/2024	42.17	42.44	42.05	42.06	59,987	41.02
12/13/2024	43.17	43.23	42.60	42.74	97,100	41.68
12/12/2024	43.56	43.90	43.20	43.65	217,301	42.57
12/11/2024	44.22	44.27	43.80	43.89	81,277	42.81
12/10/2024	44.83	44.83	43.99	44.19	55,295	43.10
12/09/2024	45.00	46.29	44.96	45.24	208,063	44.12
12/06/2024	43.89	44.18	43.68	43.78	106,524	42.70