VanEck Rare Earth and Strategic Metals ETF

REMX
🏛️ usa →
65.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 75.83 76.50 75.51 76.16 0.1M
2022-12-29 75.64 77.16 75.64 76.12 0.1M
2022-12-28 76.90 77.45 74.65 75.00 0.3M
2022-12-27 78.30 79.50 77.30 77.68 0.1M
2022-12-23 77.55 77.75 76.59 77.75 0.1M
2022-12-22 78.78 79.10 76.05 76.89 0.1M
2022-12-21 79.66 80.42 79.00 80.08 0.1M
2022-12-20 80.00 80.75 79.23 79.45 0.1M
2022-12-19 82.69 84.17 80.20 80.34 0.1M
2022-12-16 83.72 84.47 82.30 82.56 0.1M
2022-12-15 86.48 86.76 83.81 84.54 0.1M
2022-12-14 89.11 89.81 88.07 88.94 0.1M
2022-12-13 92.75 93.70 89.38 90.21 0.1M
2022-12-12 89.09 89.80 88.39 89.18 0.1M
2022-12-09 91.30 91.83 89.85 89.96 0.1M
2022-12-08 91.23 92.57 90.11 91.29 0.1M
2022-12-07 91.66 93.51 91.26 92.62 0.0M
2022-12-06 92.95 93.22 91.03 91.57 0.0M
2022-12-05 94.79 95.01 91.31 91.43 0.1M
2022-12-02 92.74 96.43 92.54 96.18 0.1M
2022-12-01 94.93 94.93 92.60 93.66 0.4M
2022-11-30 90.70 94.76 90.70 94.57 0.1M
2022-11-29 88.82 89.64 87.51 88.70 0.2M
2022-11-28 88.00 88.58 86.74 87.23 0.1M
2022-11-25 91.15 91.15 88.36 89.32 0.1M
2022-11-23 91.04 93.43 91.04 92.99 0.1M
2022-11-22 90.69 92.01 90.26 91.78 0.1M
2022-11-21 89.63 90.11 88.56 90.11 0.1M
2022-11-18 90.42 90.42 89.15 89.95 0.1M
2022-11-17 91.00 91.37 90.07 90.60 0.2M
2022-11-16 95.27 95.49 92.56 92.62 0.1M
2022-11-15 97.40 97.61 94.27 94.78 0.1M
2022-11-14 99.01 99.23 97.65 97.87 0.1M
2022-11-11 98.40 100.97 98.23 98.89 0.2M
2022-11-10 95.64 98.00 94.86 97.63 0.1M
2022-11-09 94.41 95.38 91.03 91.49 0.2M
2022-11-08 93.67 96.89 93.28 95.49 0.1M
2022-11-07 93.30 93.56 92.05 92.95 0.1M
2022-11-04 90.99 94.13 90.99 93.83 0.1M
2022-11-03 84.98 88.13 84.35 86.42 0.2M
2022-11-02 89.36 90.24 86.02 86.21 0.1M
2022-11-01 90.00 90.57 88.75 88.75 0.1M
2022-10-31 84.93 86.50 84.93 85.47 0.1M
2022-10-28 86.74 86.74 84.14 85.52 0.1M
2022-10-27 89.90 89.98 88.12 88.31 0.0M
2022-10-26 88.79 90.99 88.71 90.03 0.1M
2022-10-25 86.64 89.00 86.26 88.89 0.1M
2022-10-24 86.71 86.71 84.52 85.76 0.1M
2022-10-21 83.33 88.36 83.27 88.29 0.2M
2022-10-20 84.60 86.42 83.29 83.74 0.1M
2022-10-19 83.88 85.42 83.88 84.53 0.0M
2022-10-18 85.10 85.48 82.69 83.82 0.1M
2022-10-17 82.64 84.60 82.64 83.50 0.2M
2022-10-14 83.45 83.64 80.03 80.11 0.2M
2022-10-13 80.20 83.92 78.31 83.21 0.2M
2022-10-12 82.59 82.59 81.29 82.15 0.1M
2022-10-11 83.47 84.23 82.01 82.57 0.1M
2022-10-10 83.39 84.00 82.17 82.82 0.1M
2022-10-07 86.47 86.89 83.06 83.91 0.1M
2022-10-06 88.52 89.72 86.91 86.93 0.0M
2022-10-05 88.10 89.12 86.26 88.38 0.1M
2022-10-04 88.31 90.62 88.31 90.26 0.1M
2022-10-03 84.13 86.33 82.97 85.41 0.1M
2022-09-30 83.60 85.41 82.97 83.33 0.1M
2022-09-29 86.04 86.98 82.97 84.02 0.2M
2022-09-28 84.22 86.95 82.96 86.80 0.1M
2022-09-27 85.22 87.06 84.31 85.40 0.1M
2022-09-26 86.00 87.21 83.79 84.45 0.1M
2022-09-23 88.97 88.98 84.96 85.85 0.3M
2022-09-22 93.86 94.45 91.76 92.00 0.1M
2022-09-21 95.15 97.08 93.68 94.08 0.0M
2022-09-20 95.12 95.88 93.85 94.48 0.0M
2022-09-19 92.07 95.89 92.07 95.82 0.1M
2022-09-16 92.80 93.64 91.84 93.51 0.1M
2022-09-15 97.30 98.28 94.42 95.13 0.2M
2022-09-14 99.49 100.16 98.50 99.69 0.1M
2022-09-13 100.79 102.14 99.00 99.34 0.1M
2022-09-12 104.13 104.13 101.94 103.26 0.1M
2022-09-09 102.16 103.65 101.85 103.52 0.1M
2022-09-08 96.78 99.74 96.19 99.45 0.1M
2022-09-07 94.60 97.40 94.59 97.29 0.1M
2022-09-06 94.80 96.79 94.18 94.73 0.1M
2022-09-02 93.89 94.30 92.00 92.47 0.1M
2022-09-01 95.38 95.38 91.66 92.35 0.1M
2022-08-31 96.58 97.00 95.26 96.21 0.1M
2022-08-30 98.45 98.70 94.55 95.43 0.1M
2022-08-29 97.70 99.24 97.12 98.19 0.1M
2022-08-26 103.08 103.08 98.75 99.08 0.1M
2022-08-25 101.39 101.95 100.41 101.78 0.1M
2022-08-24 99.41 101.62 99.01 101.08 0.1M
2022-08-23 97.35 100.42 97.35 100.34 0.1M
2022-08-22 96.00 97.86 96.00 96.52 0.2M
2022-08-19 98.58 98.58 95.17 96.16 0.1M
2022-08-18 100.16 100.75 99.67 100.40 0.1M
2022-08-17 100.48 100.73 98.91 99.64 0.2M
2022-08-16 103.81 103.86 102.50 102.97 0.1M
2022-08-15 103.63 105.79 103.55 105.45 0.1M
2022-08-12 103.58 105.86 102.34 105.68 0.1M
2022-08-11 104.48 105.40 104.03 104.30 0.1M
2022-08-10 102.32 103.65 101.40 103.37 0.2M
2022-08-09 100.00 100.49 98.98 99.49 0.1M
2022-08-08 97.19 99.62 97.19 98.98 0.2M
2022-08-05 92.59 95.30 92.59 95.12 0.1M
2022-08-04 92.67 93.47 92.03 93.02 0.0M
2022-08-03 92.90 93.86 91.70 92.26 0.0M
2022-08-02 91.17 91.84 89.95 90.67 0.1M
2022-08-01 92.86 93.99 92.25 93.07 0.1M
2022-07-29 91.22 92.50 90.74 92.50 0.0M
2022-07-28 91.13 92.28 89.37 91.42 0.1M
2022-07-27 87.70 90.51 87.39 90.47 0.1M
2022-07-26 87.64 87.72 86.39 86.59 0.1M
2022-07-25 87.30 87.94 85.72 87.62 0.1M
2022-07-22 87.44 88.14 85.22 85.51 0.0M
2022-07-21 85.70 87.65 85.53 87.56 0.1M
2022-07-20 85.31 86.01 84.54 85.35 0.2M
2022-07-19 82.93 84.80 82.93 84.34 0.1M
2022-07-18 82.25 83.99 82.05 82.29 0.1M
2022-07-15 80.25 80.70 78.83 80.66 0.1M
2022-07-14 79.38 80.33 78.45 80.25 0.1M
2022-07-13 77.17 81.07 77.17 80.13 0.2M
2022-07-12 79.75 79.75 77.75 78.06 0.1M
2022-07-11 82.48 82.48 80.45 80.93 0.1M
2022-07-08 84.96 86.48 84.31 85.58 0.1M
2022-07-07 82.86 85.41 82.86 84.89 0.1M
2022-07-06 82.94 82.95 81.02 82.27 0.1M
2022-07-05 84.17 85.00 81.82 83.33 0.2M
2022-07-01 86.69 87.25 84.92 86.80 0.0M
2022-06-30 86.00 87.81 85.26 86.80 0.1M
2022-06-29 89.05 89.46 86.16 86.96 0.1M
2022-06-28 91.64 92.41 89.66 89.84 0.0M
2022-06-27 89.50 91.70 89.30 90.74 0.1M
2022-06-24 84.29 88.88 84.29 88.00 0.2M
2022-06-23 84.34 84.60 81.73 82.75 0.2M
2022-06-22 86.04 86.04 84.31 84.59 0.2M
2022-06-21 89.29 90.00 87.81 88.26 0.1M
2022-06-17 88.96 91.33 88.83 90.36 0.2M
2022-06-16 88.96 89.29 87.34 87.86 0.1M
2022-06-15 90.98 91.84 88.50 90.98 0.1M
2022-06-14 90.85 91.23 88.54 89.59 0.2M
2022-06-13 91.80 92.31 89.00 89.89 0.1M
2022-06-10 94.50 95.07 93.07 93.53 0.1M
2022-06-09 97.99 97.99 95.32 95.36 0.1M
2022-06-08 102.15 102.45 99.86 100.25 0.1M
2022-06-07 100.49 102.61 100.30 102.59 0.1M
2022-06-06 101.74 102.27 100.04 101.30 0.1M
2022-06-03 99.42 100.47 98.72 99.42 0.1M
2022-06-02 96.87 99.87 96.87 99.77 0.2M
2022-06-01 98.43 98.82 93.76 94.91 0.2M
2022-05-31 104.24 104.65 101.09 101.87 0.3M
2022-05-27 101.04 103.70 101.04 103.59 0.1M
2022-05-26 97.02 101.21 97.02 100.73 0.1M
2022-05-25 96.69 97.76 95.06 97.48 0.1M
2022-05-24 98.53 99.37 97.09 98.31 0.1M
2022-05-23 98.50 100.54 98.15 100.37 0.1M
2022-05-20 99.18 99.32 95.35 97.41 0.2M
2022-05-19 94.54 98.48 94.54 97.60 0.2M
2022-05-18 96.25 97.35 93.83 94.13 0.2M
2022-05-17 95.57 97.00 94.64 96.75 0.2M
2022-05-16 90.53 92.70 90.37 91.33 0.3M
2022-05-13 86.61 90.57 86.61 89.85 0.2M
2022-05-12 85.12 87.97 83.79 85.73 0.2M
2022-05-11 89.90 91.87 87.45 87.71 0.2M
2022-05-10 89.06 89.86 85.72 87.79 0.3M
2022-05-09 90.00 90.00 86.21 86.67 0.3M
2022-05-06 93.39 93.70 91.33 91.81 0.2M
2022-05-05 98.99 98.99 93.51 94.97 0.2M
2022-05-04 95.40 99.58 94.12 99.19 0.2M
2022-05-03 94.20 96.61 94.13 96.24 0.1M
2022-05-02 95.05 95.24 92.68 94.66 0.2M
2022-04-29 96.55 99.16 95.18 95.30 0.1M
2022-04-28 95.40 95.97 92.86 95.38 0.1M
2022-04-27 94.77 97.06 94.46 95.44 0.4M
2022-04-26 94.10 94.25 91.35 91.96 0.6M
2022-04-25 95.30 95.64 92.85 95.22 0.3M
2022-04-22 102.21 102.21 98.08 98.29 0.2M
2022-04-21 107.92 108.24 102.17 102.70 0.2M
2022-04-20 110.61 110.61 107.85 108.82 0.1M
2022-04-19 109.25 111.51 108.59 111.41 0.2M
2022-04-18 109.51 109.90 108.15 108.76 0.1M
2022-04-14 112.38 113.01 109.91 110.26 0.3M
2022-04-13 109.78 112.95 109.02 112.72 0.1M
2022-04-12 111.23 111.87 107.80 108.17 0.2M
2022-04-11 110.87 111.16 108.86 109.97 0.2M
2022-04-08 116.01 116.07 113.61 114.59 0.1M
2022-04-07 116.26 116.73 113.50 115.99 0.2M
2022-04-06 118.15 118.99 115.11 116.73 0.2M
2022-04-05 126.09 126.09 120.17 120.63 0.2M
2022-04-04 125.06 127.50 125.04 127.41 0.2M
2022-04-01 120.18 123.19 120.18 121.98 0.2M
2022-03-31 119.00 119.43 117.90 118.28 0.1M
2022-03-30 116.87 119.73 116.79 117.90 0.2M
2022-03-29 115.77 117.73 115.36 117.54 0.1M
2022-03-28 116.35 116.35 113.21 114.81 0.1M
2022-03-25 117.00 117.40 115.66 116.80 0.1M
2022-03-24 115.00 116.97 114.17 116.97 0.3M
2022-03-23 113.27 115.49 112.69 114.04 0.1M
2022-03-22 112.04 114.67 111.98 114.53 0.2M
2022-03-21 109.20 111.52 109.03 110.63 0.2M
2022-03-18 105.69 108.84 104.96 108.84 0.2M
2022-03-17 102.68 105.00 102.59 104.85 0.1M
2022-03-16 100.50 103.85 99.61 103.51 0.1M
2022-03-15 96.29 97.64 95.20 97.43 0.2M
2022-03-14 100.78 100.93 97.40 97.70 0.2M
2022-03-11 105.50 106.00 102.35 102.78 0.1M
2022-03-10 103.35 104.86 103.01 104.74 0.1M
2022-03-09 102.00 105.05 101.88 104.69 0.2M
2022-03-08 99.78 101.76 97.57 100.89 0.3M
2022-03-07 104.42 105.41 101.24 101.43 0.2M
2022-03-04 105.81 106.16 102.70 105.22 0.2M
2022-03-03 111.51 111.51 107.59 108.66 0.1M
2022-03-02 109.53 110.99 108.56 110.59 0.2M
2022-03-01 109.89 111.25 105.60 106.99 0.2M
2022-02-28 110.34 111.60 109.14 110.76 0.1M
2022-02-25 106.13 110.38 105.47 110.31 0.3M
2022-02-24 99.85 104.49 99.01 104.22 0.4M
2022-02-23 105.28 107.06 103.44 103.60 0.2M
2022-02-22 105.53 105.61 102.40 102.93 0.3M
2022-02-18 106.55 108.78 105.45 105.90 0.2M
2022-02-17 108.85 109.05 105.65 105.81 0.1M
2022-02-16 108.98 110.50 108.01 110.03 0.2M
2022-02-15 104.35 106.75 104.34 106.75 0.1M
2022-02-14 103.59 103.93 102.05 102.67 0.1M
2022-02-11 107.26 107.92 104.34 105.17 0.2M
2022-02-10 106.58 110.99 106.58 108.01 0.3M
2022-02-09 106.92 108.78 106.55 108.72 0.1M
2022-02-08 102.32 104.57 102.12 104.42 0.1M
2022-02-07 102.13 103.54 101.72 102.68 0.2M
2022-02-04 98.59 101.85 98.59 101.42 0.1M
2022-02-03 101.20 101.20 98.35 99.02 0.1M
2022-02-02 104.37 105.08 103.11 104.02 0.1M
2022-02-01 103.35 104.39 101.65 103.77 0.2M
2022-01-31 98.00 101.62 98.00 101.59 0.1M
2022-01-28 97.70 97.81 94.40 97.11 0.3M
2022-01-27 101.43 102.19 97.80 97.90 0.3M
2022-01-26 103.98 105.06 99.96 101.27 0.4M
2022-01-25 101.69 103.07 99.57 101.93 0.3M
2022-01-24 101.63 103.69 98.32 103.64 0.4M
2022-01-21 107.00 107.65 104.25 104.70 0.2M
2022-01-20 112.40 113.69 109.39 109.95 0.2M
2022-01-19 112.71 112.71 110.36 110.59 0.2M
2022-01-18 114.00 114.38 111.55 112.19 0.2M
2022-01-14 113.88 115.59 113.00 115.00 0.1M
2022-01-13 117.00 117.25 113.77 114.02 0.2M
2022-01-12 116.00 117.25 115.21 116.96 0.3M
2022-01-11 108.86 112.86 108.86 112.86 0.2M
2022-01-10 109.04 109.46 107.01 108.75 0.2M
2022-01-07 110.47 111.00 108.28 109.77 0.3M
2022-01-06 111.41 112.50 109.59 110.92 0.2M
2022-01-05 115.98 116.76 111.55 112.19 0.2M
2022-01-04 115.73 117.22 115.26 116.96 0.3M
2022-01-03 113.00 113.40 111.60 113.08 0.2M