VanEck Rare Earth/Strat Mtls ETF (REMX)
48.99
-0.25
(-0.51%)
USD |
NYSEARCA |
Apr 25, 10:09
REMX Price: 48.99 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 01, 2024 | 51.53 | 52.10 | 51.49 | 52.00 | 37419.00 |
Mar 28, 2024 | 51.19 | 51.71 | 50.72 | 51.36 | 73214.00 |
Mar 27, 2024 | 48.92 | 51.23 | 48.92 | 50.71 | 71974.00 |
Mar 26, 2024 | 49.89 | 49.90 | 49.30 | 49.30 | 38733.00 |
Mar 25, 2024 | 50.49 | 51.12 | 50.18 | 50.18 | 54805.00 |
Mar 22, 2024 | 51.18 | 51.53 | 50.50 | 50.67 | 64959.00 |
Mar 21, 2024 | 52.60 | 52.92 | 52.15 | 52.23 | 46272.00 |
Mar 20, 2024 | 51.04 | 52.92 | 50.96 | 52.67 | 55756.00 |
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
70.05
Average
75.42
Median