VanEck Rare Earth & Strat Mtls ETF (REMX)
46.20
-1.84
(-3.82%)
USD |
NYSEARCA |
Nov 14, 16:00
46.24
+0.04
(+0.10%)
After-Hours: 20:00
REMX Price: 46.20 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 48.36 | 48.96 | 47.85 | 48.03 | 97612.00 |
| Nov 12, 2024 | 48.58 | 48.62 | 47.55 | 47.73 | 46810.00 |
| Nov 11, 2024 | 48.35 | 49.11 | 48.21 | 49.04 | 57420.00 |
| Nov 08, 2024 | 48.63 | 48.63 | 47.08 | 47.88 | 133939.0 |
| Nov 07, 2024 | 49.04 | 49.93 | 49.04 | 49.52 | 67858.00 |
| Nov 06, 2024 | 48.58 | 48.60 | 47.72 | 48.30 | 142866.0 |
| Nov 05, 2024 | 49.24 | 49.56 | 49.05 | 49.56 | 76428.00 |
| Nov 04, 2024 | 48.10 | 48.96 | 48.10 | 48.51 | 147276.0 |
| Nov 01, 2024 | 47.77 | 48.52 | 47.77 | 48.22 | 107254.0 |
| Oct 31, 2024 | 46.45 | 47.01 | 46.27 | 46.59 | 100581.0 |
| Oct 30, 2024 | 47.21 | 47.29 | 46.55 | 46.64 | 538445.0 |
| Oct 29, 2024 | 48.02 | 48.55 | 47.66 | 47.80 | 69151.00 |
| Oct 28, 2024 | 47.44 | 48.63 | 47.41 | 48.33 | 75259.00 |
| Oct 25, 2024 | 47.22 | 47.70 | 47.02 | 47.18 | 76918.00 |
| Oct 24, 2024 | 46.36 | 46.58 | 45.92 | 46.45 | 59354.00 |
| Oct 23, 2024 | 46.98 | 46.98 | 46.04 | 46.37 | 82378.00 |
| Oct 22, 2024 | 46.04 | 47.41 | 46.04 | 47.30 | 66667.00 |
| Oct 21, 2024 | 46.37 | 46.59 | 45.89 | 46.22 | 64992.00 |
| Oct 18, 2024 | 46.53 | 46.80 | 46.46 | 46.75 | 60138.00 |
| Oct 17, 2024 | 46.62 | 46.62 | 45.60 | 45.97 | 155092.0 |
| Oct 16, 2024 | 46.31 | 47.27 | 46.31 | 46.92 | 392386.0 |
| Oct 15, 2024 | 47.01 | 47.26 | 46.20 | 46.32 | 310548.0 |
| Oct 14, 2024 | 47.70 | 48.14 | 47.26 | 47.67 | 51211.00 |
| Oct 11, 2024 | 47.51 | 48.55 | 47.39 | 48.47 | 88906.00 |
| Oct 10, 2024 | 48.19 | 48.32 | 47.41 | 48.18 | 448945.0 |
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
70.60
Average
75.46
Median