VanEck Rare Earth and Strategic Metals ETF (REMX)

40.61Last Price

-0.45 (-1.10%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	40.99	41.30	40.36	40.61	67,824	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	40.38
12/19/2024	40.82	41.13	40.34	40.38	93,466	40.38
12/18/2024	41.65	41.91	40.31	40.59	182,460	40.59
12/17/2024	42.00	42.22	41.69	41.83	156,480	41.83
12/16/2024	42.17	42.44	42.05	42.06	59,987	42.06
12/13/2024	43.17	43.23	42.60	42.74	97,100	42.74
12/12/2024	43.56	43.90	43.20	43.65	217,301	43.65
12/11/2024	44.22	44.27	43.80	43.89	81,277	43.89
12/10/2024	44.83	44.83	43.99	44.19	55,295	44.19
12/09/2024	45.00	46.29	44.96	45.24	208,063	45.24
12/06/2024	43.89	44.18	43.68	43.78	106,524	43.78
12/05/2024	44.47	44.57	43.88	43.88	96,459	43.88
12/04/2024	46.37	46.37	44.70	44.81	109,231	44.81
12/03/2024	46.57	46.63	45.96	46.39	232,508	46.39
12/02/2024	45.86	46.05	45.53	46.00	32,283	46.00
11/29/2024	45.44	46.17	45.44	45.95	27,671	45.95
11/27/2024	45.29	46.12	45.29	45.85	39,257	45.85
11/26/2024	45.92	45.92	45.06	45.09	90,482	45.09
11/25/2024	45.95	46.51	45.95	46.36	133,751	46.36
11/22/2024	46.09	46.24	45.55	46.10	352,944	46.10
11/21/2024	46.03	46.62	45.80	46.56	32,526	46.56
11/20/2024	45.97	46.38	45.86	46.31	54,369	46.31
11/19/2024	45.79	46.40	45.79	46.32	92,233	46.32
11/18/2024	45.36	46.00	45.36	45.87	118,446	45.87
11/15/2024	46.20	46.20	45.15	45.58	150,084	45.58
11/14/2024	47.24	47.56	46.12	46.17	75,983	46.17
11/13/2024	48.22	48.96	47.85	48.03	97,612	48.03
11/12/2024	48.62	48.62	47.55	47.73	46,810	47.73
11/11/2024	48.21	49.11	48.21	49.04	57,423	49.04
11/08/2024	48.63	48.63	47.08	47.88	133,952	47.88
11/07/2024	49.04	49.93	49.04	49.52	67,967	49.52
11/06/2024	48.58	48.60	47.72	48.30	142,866	48.30
11/05/2024	49.24	49.56	49.05	49.56	76,443	49.56
11/04/2024	48.10	48.96	48.10	48.51	147,276	48.51
11/01/2024	47.77	48.52	47.77	48.22	107,254	48.22