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
2025-09-26 67.20 67.47 65.53 65.85 0.7M
2025-09-25 65.10 67.80 64.57 66.97 1.8M
2025-09-24 63.85 66.20 63.77 65.11 1.1M
2025-09-23 61.75 62.10 60.92 61.16 0.5M
2025-09-22 61.44 61.88 60.42 61.78 0.5M
2025-09-19 61.69 62.44 61.35 62.05 0.8M
2025-09-18 60.75 61.29 59.81 61.28 0.5M
2025-09-17 61.00 61.82 60.11 61.08 0.5M
2025-09-16 60.42 60.76 59.83 60.59 0.6M
2025-09-15 60.02 61.10 59.81 60.95 0.6M
2025-09-12 59.39 59.41 58.75 59.18 0.4M
2025-09-11 58.03 59.11 57.83 58.88 0.4M
2025-09-10 58.00 58.00 57.17 57.35 0.6M
2025-09-09 60.25 60.39 59.21 59.86 0.5M
2025-09-08 61.86 61.92 61.07 61.92 0.5M
2025-09-05 60.80 61.57 60.45 60.92 0.3M
2025-09-04 59.80 59.80 58.70 59.43 0.4M
2025-09-03 61.03 61.11 60.28 60.58 0.4M
2025-09-02 61.24 61.28 60.24 60.91 0.8M
2025-08-29 63.25 64.02 62.89 63.07 1.0M
2025-08-28 61.90 62.03 61.10 61.70 0.5M
2025-08-27 60.65 62.00 60.26 61.93 0.7M
2025-08-26 60.58 60.60 59.21 59.60 0.7M
2025-08-25 60.26 61.83 59.96 61.23 0.7M
2025-08-22 57.89 59.00 57.38 58.88 0.3M
2025-08-21 57.03 57.48 56.55 57.36 0.4M
2025-08-20 56.63 57.19 56.01 56.60 0.7M
2025-08-19 59.50 59.50 57.86 58.08 0.7M
2025-08-18 59.30 59.78 58.89 59.57 0.8M
2025-08-15 58.00 58.79 57.88 58.30 0.6M
2025-08-14 56.69 57.00 56.16 56.79 0.3M
2025-08-13 57.55 57.58 56.80 57.55 0.4M
2025-08-12 56.96 57.40 56.30 57.14 0.6M
2025-08-11 57.48 58.79 57.30 57.49 1.0M
2025-08-08 53.93 54.97 53.85 54.79 0.9M
2025-08-07 52.56 52.88 52.05 52.60 0.4M
2025-08-06 51.77 51.88 50.77 51.09 0.6M
2025-08-05 51.32 51.62 50.66 51.59 0.5M
2025-08-04 50.56 51.21 50.30 50.93 1.2M
2025-08-01 48.64 49.57 48.46 49.36 0.6M
2025-07-31 49.81 49.81 48.77 49.22 0.7M
2025-07-30 51.70 51.88 50.26 50.55 0.6M
2025-07-29 53.00 53.26 52.04 52.09 0.5M
2025-07-28 54.39 54.39 53.03 53.38 1.0M
2025-07-25 55.28 55.28 54.50 54.92 0.5M
2025-07-24 54.68 55.27 54.45 54.88 1.1M
2025-07-23 53.01 53.01 52.27 52.57 0.6M
2025-07-22 52.12 53.25 51.79 53.18 0.7M
2025-07-21 52.50 52.64 51.52 51.52 0.9M
2025-07-18 50.54 51.00 50.23 50.81 1.2M
2025-07-17 47.76 49.43 47.47 49.24 0.6M
2025-07-16 47.81 47.81 47.04 47.49 0.4M
2025-07-15 47.64 47.90 46.90 47.36 0.7M
2025-07-14 46.84 47.46 46.50 47.12 0.9M
2025-07-11 46.56 46.88 46.30 46.34 0.7M
2025-07-10 44.87 45.93 44.28 45.58 0.9M
2025-07-09 42.35 42.35 41.39 41.94 0.3M
2025-07-08 41.31 43.15 41.16 42.57 0.8M
2025-07-07 40.95 40.95 40.29 40.61 0.2M
2025-07-03 41.97 42.17 41.68 41.86 0.1M
2025-07-02 40.62 41.80 40.58 41.68 0.3M
2025-07-01 40.42 40.65 40.28 40.33 0.1M
2025-06-30 41.01 41.01 40.24 40.58 0.3M
2025-06-27 41.52 41.52 40.89 41.23 0.3M
2025-06-26 40.79 41.70 40.74 41.54 0.5M
2025-06-25 40.00 40.00 39.45 39.97 0.2M
2025-06-24 39.67 40.03 39.46 39.80 0.4M
2025-06-23 38.73 39.05 38.35 39.04 0.1M
2025-06-20 39.62 39.70 38.67 38.74 0.3M
2025-06-18 40.13 40.40 39.89 40.18 0.1M
2025-06-17 40.50 40.58 40.04 40.21 0.1M
2025-06-16 40.14 40.54 40.04 40.25 0.3M
2025-06-13 39.67 39.93 39.40 39.64 0.1M
2025-06-12 39.76 39.86 39.30 39.75 0.2M
2025-06-11 40.27 40.40 39.60 39.87 0.9M
2025-06-10 40.40 40.40 39.90 40.11 0.2M
2025-06-09 39.35 40.07 39.23 39.85 0.4M
2025-06-06 39.13 39.13 38.53 38.77 0.2M
2025-06-05 39.24 39.51 38.88 39.13 0.5M
2025-06-04 37.54 38.11 37.35 37.95 0.2M
2025-06-03 36.18 36.88 35.89 36.76 0.2M
2025-06-02 36.26 36.42 35.72 36.04 0.1M
2025-05-30 36.52 36.69 36.21 36.47 0.1M
2025-05-29 36.84 37.00 36.64 36.83 0.2M
2025-05-28 36.88 36.93 36.47 36.53 0.1M
2025-05-27 37.54 37.54 36.94 37.04 0.1M
2025-05-23 37.19 37.68 37.07 37.55 0.1M
2025-05-22 36.83 37.45 36.65 37.27 0.1M
2025-05-21 37.66 37.69 36.90 36.92 0.3M
2025-05-20 38.01 38.24 37.95 38.11 0.0M
2025-05-19 38.28 38.28 37.82 38.15 0.1M
2025-05-16 39.41 39.41 38.94 39.31 0.1M
2025-05-15 39.65 39.86 39.19 39.67 0.1M
2025-05-14 40.08 40.29 39.63 39.77 0.1M
2025-05-13 39.86 40.10 39.62 39.93 0.1M
2025-05-12 40.10 40.31 39.56 39.67 0.1M
2025-05-09 39.04 39.31 38.68 38.92 0.1M
2025-05-08 38.57 38.90 38.35 38.60 0.1M
2025-05-07 38.51 38.51 37.91 38.32 0.2M
2025-05-06 38.24 38.46 38.09 38.43 0.1M
2025-05-05 38.32 38.32 37.89 37.89 0.0M
2025-05-02 38.15 38.32 37.74 38.20 0.0M
2025-05-01 37.86 37.86 37.27 37.45 0.0M
2025-04-30 37.79 37.83 37.00 37.81 0.1M
2025-04-29 38.25 38.48 38.02 38.34 0.1M
2025-04-28 38.30 38.37 37.74 38.04 0.1M
2025-04-25 38.63 38.63 38.03 38.41 0.1M
2025-04-24 37.71 38.87 37.59 38.76 0.1M
2025-04-23 37.63 38.40 37.21 37.23 0.1M
2025-04-22 36.84 37.34 36.78 37.09 0.1M
2025-04-21 37.83 37.83 36.27 36.72 0.1M
2025-04-17 37.41 37.59 36.92 37.16 0.1M
2025-04-16 37.09 37.55 36.75 36.98 0.1M
2025-04-15 38.23 38.23 36.75 36.85 0.2M
2025-04-14 36.88 37.83 36.88 37.62 0.2M
2025-04-11 35.55 36.72 35.44 36.50 0.1M
2025-04-10 35.95 36.12 34.79 35.50 0.1M
2025-04-09 33.35 36.90 33.35 36.73 0.2M
2025-04-08 35.94 35.94 32.36 32.65 0.2M
2025-04-07 33.54 36.20 33.22 34.02 0.4M
2025-04-04 36.07 36.25 33.95 34.66 0.5M
2025-04-03 38.14 38.14 37.39 37.56 0.4M
2025-04-02 38.80 39.15 38.72 38.97 0.1M
2025-04-01 39.40 39.69 38.95 39.53 0.2M
2025-03-31 39.77 39.80 38.86 39.53 0.2M
2025-03-28 41.60 41.60 40.86 40.88 0.1M
2025-03-27 41.75 42.01 41.31 41.81 0.3M
2025-03-26 42.57 42.64 41.67 41.93 0.2M
2025-03-25 42.46 42.72 42.34 42.44 0.1M
2025-03-24 42.83 43.01 42.45 42.45 0.1M
2025-03-21 42.51 42.67 42.09 42.58 0.2M
2025-03-20 43.21 43.38 42.93 43.07 0.1M
2025-03-19 44.29 44.48 43.84 44.28 0.1M
2025-03-18 44.36 44.50 43.88 44.50 0.4M
2025-03-17 43.23 44.23 43.20 44.12 0.1M
2025-03-14 42.02 42.88 41.88 42.80 0.1M
2025-03-13 40.91 41.49 40.91 41.28 0.0M
2025-03-12 41.20 41.20 40.47 40.89 0.1M
2025-03-11 41.24 41.46 40.75 41.10 0.1M
2025-03-10 41.38 41.69 40.50 40.78 1.8M
2025-03-07 41.46 42.08 41.27 41.87 0.2M
2025-03-06 41.49 41.81 41.11 41.70 0.1M
2025-03-05 40.23 41.57 40.19 41.52 0.2M
2025-03-04 39.22 40.15 38.69 39.60 0.1M
2025-03-03 40.38 40.74 39.14 39.27 0.2M
2025-02-28 39.78 39.97 39.45 39.81 0.2M
2025-02-27 40.78 40.84 40.33 40.33 0.1M
2025-02-26 40.63 41.11 40.43 40.56 0.3M
2025-02-25 40.79 40.92 40.21 40.55 0.0M
2025-02-24 40.96 41.04 40.48 40.83 0.1M
2025-02-21 41.88 41.88 41.02 41.23 0.0M
2025-02-20 41.56 42.07 41.56 42.01 0.1M
2025-02-19 40.96 41.10 40.61 40.92 0.1M
2025-02-18 41.21 41.37 40.80 41.22 0.2M
2025-02-14 42.07 42.10 41.21 41.21 0.1M
2025-02-13 41.04 42.11 41.04 42.07 0.2M
2025-02-12 40.71 41.42 40.55 41.34 0.5M
2025-02-11 40.69 41.14 40.68 40.94 0.2M
2025-02-10 41.70 41.75 41.12 41.43 0.5M
2025-02-07 41.89 41.89 41.30 41.46 0.0M
2025-02-06 41.53 41.87 41.34 41.59 0.1M
2025-02-05 41.54 41.54 40.98 41.10 0.1M
2025-02-04 40.21 41.43 40.21 41.22 0.1M
2025-02-03 40.13 40.44 39.77 40.21 0.2M
2025-01-31 40.99 41.30 40.36 40.61 0.1M
2025-01-30 40.77 41.44 40.77 41.06 0.1M
2025-01-29 40.79 41.08 40.67 40.95 0.0M
2025-01-28 41.27 41.27 40.53 40.88 0.1M
2025-01-27 41.05 41.53 41.05 41.47 0.0M
2025-01-24 41.88 42.18 41.66 41.72 0.1M
2025-01-23 41.51 41.87 41.26 41.60 0.0M
2025-01-22 42.38 42.38 41.73 41.78 0.1M
2025-01-21 43.16 43.16 42.20 42.53 0.0M
2025-01-17 42.91 43.20 42.69 42.84 0.1M
2025-01-16 42.31 42.59 42.23 42.40 0.0M
2025-01-15 42.33 42.76 42.33 42.59 0.1M
2025-01-14 41.84 41.84 41.33 41.63 0.1M
2025-01-13 40.29 41.06 40.29 41.05 0.1M
2025-01-10 40.88 40.88 40.01 40.29 0.1M
2025-01-08 41.17 41.17 40.67 40.82 0.6M
2025-01-07 41.86 42.10 41.27 41.45 0.1M
2025-01-06 40.64 41.60 40.64 41.21 0.2M
2025-01-03 39.53 40.06 39.43 40.02 0.1M
2025-01-02 39.17 39.80 39.17 39.39 0.6M