VanEck Rare Earth/Strat Mtls ETF (REMX)
54.03
+0.58
(+1.09%)
USD |
NYSEARCA |
May 07, 16:00
54.03
0.00 (0.00%)
After-Hours: 17:48
REMX Price: 54.03 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 53.47 | 53.94 | 53.16 | 53.45 | 80524.00 |
May 03, 2024 | 53.18 | 53.81 | 52.76 | 53.09 | 73081.00 |
May 02, 2024 | 51.45 | 52.74 | 51.24 | 52.45 | 72316.00 |
May 01, 2024 | 50.56 | 51.87 | 50.21 | 50.95 | 63369.00 |
Apr 30, 2024 | 51.75 | 51.85 | 50.38 | 50.97 | 151448.0 |
Apr 29, 2024 | 51.45 | 52.64 | 50.89 | 52.57 | 165560.0 |
Apr 26, 2024 | 49.98 | 50.51 | 49.83 | 50.35 | 49648.00 |
Apr 25, 2024 | 48.79 | 49.83 | 48.60 | 49.81 | 47178.00 |
Apr 24, 2024 | 49.67 | 49.95 | 48.87 | 49.24 | 86103.00 |
Apr 23, 2024 | 48.91 | 49.98 | 48.53 | 49.58 | 119212.0 |
Apr 22, 2024 | 49.46 | 49.91 | 48.81 | 49.65 | 83857.00 |
Apr 19, 2024 | 49.75 | 50.13 | 49.52 | 50.10 | 152235.0 |
Apr 18, 2024 | 50.86 | 50.86 | 49.72 | 50.30 | 192528.0 |
Apr 17, 2024 | 51.10 | 51.86 | 50.94 | 50.99 | 51040.00 |
Apr 16, 2024 | 50.79 | 51.14 | 49.70 | 50.10 | 126073.0 |
Apr 15, 2024 | 53.10 | 53.10 | 51.38 | 51.62 | 60144.00 |
Apr 12, 2024 | 54.09 | 54.44 | 51.93 | 52.17 | 122997.0 |
Apr 11, 2024 | 54.26 | 54.71 | 53.40 | 54.56 | 120282.0 |
Apr 10, 2024 | 53.90 | 54.00 | 53.07 | 53.86 | 80305.00 |
Apr 09, 2024 | 54.42 | 55.26 | 54.39 | 55.03 | 143856.0 |
Apr 08, 2024 | 52.77 | 53.91 | 52.43 | 53.46 | 102423.0 |
Apr 05, 2024 | 51.95 | 52.55 | 51.17 | 52.22 | 63099.00 |
Apr 04, 2024 | 54.06 | 54.46 | 52.17 | 52.54 | 66447.00 |
Apr 03, 2024 | 51.96 | 53.42 | 51.82 | 53.36 | 89158.00 |
Apr 02, 2024 | 51.82 | 52.11 | 51.35 | 51.96 | 49743.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.12
Minimum
Mar 16 2020
127.41
Maximum
Apr 04 2022
70.10
Average
75.42
Median