REMX

VanEck Rare Earth Strate... Historical Data

REMX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 118.34 5.00 4.41% 114.18 118.74 114.18 255,922
Oct 22 2021 113.34 -1.97 -1.71% 114.74 114.8684 112.46 116,648
Oct 21 2021 115.31 -1.10 -0.94% 116.36 116.50 114.85 153,214
Oct 20 2021 116.41 1.18 1.02% 116.29 116.6831 115.065 149,905
Oct 19 2021 115.23 1.03 0.9% 114.82 115.3799 114.07 186,207
Oct 18 2021 114.20 0.95 0.84% 114.10 115.30 113.52 171,098
Oct 15 2021 113.25 1.85 1.66% 112.70 113.90 112.012 187,421
Oct 14 2021 111.40 2.13 1.95% 111.00 112.00 111.00 163,813
Oct 13 2021 109.27 3.10 2.92% 106.98 109.49 106.51 141,701
Oct 12 2021 106.17 0.77 0.73% 104.38 106.515 104.30 146,700
Oct 11 2021 105.40 2.69 2.62% 104.29 106.57 104.29 118,417
Oct 08 2021 102.71 -1.68 -1.61% 104.00 104.00 102.545 93,668
Oct 07 2021 104.39 3.88 3.86% 103.12 104.99 103.12 153,907
Oct 06 2021 100.51 -1.15 -1.13% 100.20 100.7085 98.72 166,137
Oct 05 2021 101.66 3.35 3.41% 100.08 102.55 100.08 179,535
Oct 04 2021 98.31 -4.76 -4.62% 102.90 102.99 98.1001 339,578
Oct 01 2021 103.07 -0.15 -0.15% 103.79 104.7399 101.08 92,496
Sep 30 2021 103.22 2.33 2.31% 103.19 105.00 102.72 221,037
Sep 29 2021 100.89 -2.43 -2.35% 102.35 103.14 100.5801 152,525
Sep 28 2021 103.32 -4.39 -4.08% 105.33 106.008 102.231 227,812
Sep 27 2021 107.71 -2.13 -1.94% 106.77 107.9651 105.50 223,235
Sep 24 2021 109.84 -2.19 -1.95% 110.52 110.63 108.9639 118,595
Sep 23 2021 112.03 1.91 1.73% 111.51 112.445 111.50 231,741
Sep 22 2021 110.12 3.81 3.58% 109.0373 110.98 108.43 182,091
Sep 21 2021 106.31 1.78 1.7% 106.09 107.73 104.69 163,225
Sep 20 2021 104.53 -8.12 -7.21% 108.62 108.62 103.0001 456,798
Sep 17 2021 112.65 -2.39 -2.08% 113.65 114.0399 111.32 173,143
Sep 16 2021 115.04 0.00 +0.00% 116.60 116.87 114.04 0
Sep 16 2021 115.04 -5.55 -4.6% 116.60 116.87 114.04 249,167
Sep 15 2021 120.59 3.12 2.66% 118.74 120.72 118.25 219,780
Sep 14 2021 117.47 1.65 1.42% 116.74 118.27 116.66 154,462
Sep 13 2021 115.82 -1.59 -1.35% 118.13 118.56 114.76 324,139
Sep 10 2021 117.41 1.48 1.28% 117.80 119.00 117.365 148,787
Sep 09 2021 115.93 2.35 2.07% 113.98 116.34 113.98 128,339
Sep 08 2021 113.58 -2.42 -2.09% 115.06 115.73 112.9805 191,375
Sep 07 2021 116.00 1.90 1.67% 116.12 117.00 115.75 92,378
Sep 06 2021 114.10 0.00 +0.00% 114.00 115.2636 113.30 0
Sep 03 2021 114.10 -2.14 -1.84% 114.00 115.2636 113.30 107,170
Sep 02 2021 116.24 1.60 1.4% 115.12 117.505 115.12 153,687
Sep 01 2021 114.64 -3.70 -3.13% 113.86 114.99 112.35 222,916
Aug 31 2021 118.34 3.50 3.05% 117.72 119.7555 116.65 212,217
Aug 30 2021 114.84 3.57 3.21% 114.62 115.5883 114.13 203,296
Aug 27 2021 111.27 1.68 1.53% 109.26 111.61 109.17 90,179
Aug 26 2021 109.59 -3.03 -2.69% 111.34 111.75 109.21 113,520
Aug 25 2021 112.62 1.32 1.19% 111.50 112.98 111.25 117,557
Aug 24 2021 111.30 2.56 2.35% 110.85 111.70 110.30 212,492
Aug 23 2021 108.74 5.71 5.54% 107.35 108.815 107.3482 263,789
Aug 20 2021 103.03 -0.40 -0.39% 102.50 103.4967 102.24 119,386
Aug 19 2021 103.43 -0.71 -0.68% 103.03 104.4145 102.49 204,859
Aug 18 2021 104.14 2.72 2.68% 102.73 105.05 102.51 261,598
Aug 17 2021 101.42 -4.97 -4.67% 103.23 103.82 100.895 467,154
Aug 16 2021 106.39 -6.62 -5.86% 108.45 109.00 105.62 386,369
Aug 13 2021 113.01 -0.92 -0.81% 114.23 114.48 112.8645 108,581
Aug 12 2021 113.93 -0.05 -0.04% 114.12 114.57 112.78 194,292
Aug 11 2021 113.98 1.60 1.42% 114.90 115.00 112.13 431,949
Aug 10 2021 112.38 2.10 1.9% 110.52 112.47 110.52 195,398
Aug 09 2021 110.28 -1.39 -1.24% 110.01 110.6481 108.7301 320,336
Aug 06 2021 111.67 1.96 1.79% 111.41 111.988 111.023 191,702
Aug 05 2021 109.71 -1.18 -1.06% 109.50 109.9906 109.03 249,217
Aug 04 2021 110.89 4.99 4.71% 110.14 111.50 110.14 196,601
Aug 03 2021 105.90 -2.54 -2.34% 106.30 106.5331 104.511 369,802
Aug 02 2021 108.44 -0.30 -0.28% 109.60 110.00 108.01 113,838
Jul 30 2021 108.74 1.27 1.18% 107.15 109.2065 107.01 273,495
Jul 29 2021 107.47 4.61 4.48% 105.25 108.09 105.14 470,417
Jul 28 2021 102.86 1.90 1.88% 101.18 103.546 101.00 225,041


Your Recent History
AMEX
REMX
VanEck Rar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.