NYSEArca - Nasdaq Real Time Price
USD
VanEck Rare Earth and Strategic Metals ETF (REMX)
49.99
-2.70
(-5.12%)
At close: October 30 at 4:00:00 PM EDT
52.70
+2.71
(+5.42%)
After hours: October 30 at 7:59:04 PM EDT
Trade REMX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.72
50.99
49.35
49.99
49.99
1,055,400
Oct 29, 2026
52.62
53.18
52.41
52.69
52.69
751,800
Oct 28, 2026
54.51
54.56
53.70
54.35
54.35
964,100
Oct 27, 2026
52.57
54.20
52.46
54.20
54.20
1,147,600
Oct 26, 2026
51.92
52.40
51.40
51.70
51.70
858,400
Oct 23, 2026
51.01
51.73
50.62
51.46
51.46
663,000
Oct 22, 2026
51.90
52.38
51.26
51.60
51.60
1,386,900
Oct 21, 2026
53.85
54.00
52.81
53.37
53.37
1,184,200
Oct 20, 2026
53.30
54.80
53.12
54.06
54.06
716,000
Oct 19, 2026
54.15
54.29
53.26
53.36
53.36
702,000
Oct 16, 2026
54.91
55.50
53.95
54.23
54.23
1,337,300
Oct 15, 2026
54.08
55.76
53.75
55.74
55.74
1,868,000
Oct 14, 2026
56.54
56.95
55.40
55.78
55.78
811,400
Oct 13, 2026
57.41
57.74
57.08
57.45
57.45
710,600
Oct 12, 2026
58.80
58.80
57.94
58.18
58.18
1,176,800
Oct 9, 2026
61.20
61.50
60.73
60.97
60.97
571,200
Oct 8, 2026
60.80
61.02
60.06
60.58
60.58
933,300
Oct 7, 2026
62.82
62.99
61.54
61.88
61.88
1,237,300
Oct 6, 2026
63.53
64.22
63.30
63.79
63.79
824,100
Oct 5, 2026
63.25
63.85
62.69
63.54
63.54
675,700
Oct 2, 2026
63.11
63.57
62.67
63.21
63.21
619,100
Oct 1, 2026
63.04
63.21
61.97
62.95
62.95
840,700
Sep 30, 2026
64.75
65.46
64.15
64.26
64.26
613,900
Sep 29, 2026
64.97
65.02
64.14
64.79
64.79
727,000
Sep 28, 2026
64.73
65.04
64.15
64.47
64.47
609,500
Sep 25, 2026
66.54
67.12
66.07
66.66
66.66
312,100
Sep 24, 2026
67.58
67.79
66.64
66.93
66.93
479,100
Sep 23, 2026
69.64
69.79
68.52
68.76
68.76
491,400
Sep 22, 2026
70.46
71.21
69.83
70.97
70.97
516,400
Sep 21, 2026
70.11
70.77
69.79
70.27
70.27
424,400
Sep 18, 2026
69.44
69.52
68.39
69.06
69.06
618,900
Sep 17, 2026
68.74
69.29
68.37
69.10
69.10
406,400
Sep 16, 2026
69.00
69.00
66.79
67.61
67.61
519,100
Sep 15, 2026
68.99
69.39
68.04
68.30
68.30
691,600
Sep 14, 2026
69.27
69.71
68.58
68.93
68.93
752,000
Sep 11, 2026
72.10
72.22
70.42
70.56
70.56
735,700
Sep 10, 2026
73.68
74.08
72.19
72.42
72.42
935,800
Sep 9, 2026
76.75
77.38
75.85
76.34
76.34
412,000
Sep 8, 2026
76.38
77.32
76.18
76.73
76.73
564,700
Sep 4, 2026
75.68
75.90
75.18
75.66
75.66
458,600
Sep 3, 2026
76.79
77.25
75.56
76.03
76.03
252,300
Sep 2, 2026
75.50
76.30
75.23
76.29
76.29
402,800
Sep 1, 2026
76.32
77.35
75.85
76.19
76.19
532,100
Aug 31, 2026
78.40
78.54
77.13
77.52
77.52
370,600
Aug 28, 2026
79.50
79.87
77.19
77.42
77.42
649,300
Aug 27, 2026
78.54
79.56
78.13
79.25
79.25
368,200
Aug 26, 2026
78.51
79.39
77.52
78.07
78.07
431,900
Aug 25, 2026
78.05
79.15
77.40
79.12
79.12
607,200
Aug 24, 2026
80.67
80.75
79.02
79.75
79.75
639,300
Aug 21, 2026
78.49
80.90
78.46
80.75
80.75
1,406,000
Aug 20, 2026
75.00
76.08
74.78
75.69
75.69
432,800
Aug 19, 2026
76.21
76.75
75.32
75.99
75.99
656,700
Aug 18, 2026
77.50
78.18
76.22
76.55
76.55
614,800
Aug 17, 2026
79.26
79.42
78.51
78.93
78.93
478,700
Aug 14, 2026
76.99
78.96
76.99
78.55
78.55
570,700
Aug 13, 2026
76.33
76.92
75.72
76.13
76.13
629,900
Aug 12, 2026
78.24
78.70
76.95
77.03
77.03
429,900
Aug 11, 2026
77.17
77.33
75.90
76.72
76.72
646,100
Aug 10, 2026
78.59
79.27
78.14
78.45
78.45
708,700
Aug 7, 2026
76.99
77.49
75.74
77.04
77.04
1,050,800
Aug 6, 2026
73.45
74.61
73.20
73.42
73.42
973,000
Aug 5, 2026
73.09
73.49
72.38
72.46
72.46
961,100
Aug 4, 2026
70.09
71.75
69.79
71.52
71.52
1,350,000
Aug 3, 2026
66.23
67.73
65.62
67.63
67.63
569,000
Jul 31, 2026
66.81
67.08
65.25
65.97
65.97
754,700
Jul 30, 2026
65.31
66.75
64.77
66.45
66.45
817,000
Jul 29, 2026
65.68
66.33
64.06
64.59
64.59
1,069,400
Jul 28, 2026
66.65
66.80
65.24
66.09
66.09
873,800
Jul 27, 2026
68.78
69.00
67.46
68.72
68.72
453,500
Jul 24, 2026
69.23
69.23
67.51
67.51
67.51
480,600
Jul 23, 2026
70.59
70.85
69.28
69.53
69.53
724,900
Jul 22, 2026
71.02
72.42
70.75
70.96
70.96
450,700
Jul 21, 2026
71.09
72.17
70.40
71.95
71.95
664,800
Jul 20, 2026
70.35
70.87
69.49
69.85
69.85
1,086,900
Jul 17, 2026
71.00
73.23
70.43
72.67
72.67
825,500
Jul 16, 2026
75.41
75.41
72.95
73.23
73.23
1,029,600
Jul 15, 2026
78.00
78.90
75.75
76.65
76.65
724,200
Jul 14, 2026
78.47
79.28
78.47
79.14
79.14
554,500
Jul 13, 2026
77.65
78.40
76.13
76.27
76.27
802,900
Jul 10, 2026
79.50
79.90
78.82
79.76
79.76
303,800
Jul 9, 2026
80.20
80.49
79.57
80.03
80.03
890,400
Jul 8, 2026
79.00
79.99
77.85
79.65
79.65
1,203,800
Jul 7, 2026
82.56
82.62
80.23
81.06
81.06
1,118,000
Jul 6, 2026
85.58
85.73
84.69
85.34
85.34
550,100
Jul 2, 2026
88.00
89.35
85.41
86.72
86.72
650,100
Jul 1, 2026
88.17
89.33
87.50
87.66
87.66
373,600
Jun 30, 2026
87.70
88.97
87.36
88.50
88.50
491,300
Jun 29, 2026
86.83
86.83
84.87
86.38
86.38
594,800
Jun 26, 2026
86.53
87.29
86.08
86.53
86.53
619,200
Jun 25, 2026
90.29
90.49
88.12
89.21
89.21
658,200
Jun 24, 2026
92.13
92.49
89.95
90.67
90.67
602,000
Jun 23, 2026
91.91
93.55
91.15
91.82
91.82
664,200
Jun 22, 2026
97.47
97.61
96.25
97.29
97.29
628,400
Jun 18, 2026
96.72
97.20
94.81
95.55
95.55
892,400
Jun 17, 2026
97.08
98.95
95.56
96.04
96.04
962,300
Jun 16, 2026
97.05
97.63
96.26
96.78
96.78
664,800
Jun 15, 2026
98.60
99.00
96.79
96.89
96.89
1,230,400
Jun 12, 2026
94.21
96.34
93.77
95.50
95.50
774,300
Jun 11, 2026
88.54
92.96
88.42
92.96
92.96
949,000
Jun 10, 2026
86.63
87.88
84.91
85.13
85.13
879,600
Jun 9, 2026
90.37
90.69
85.50
88.03
88.03
1,110,100
Jun 8, 2026
89.32
89.85
86.80
87.42
87.42
1,223,100
Jun 5, 2026
94.10
94.10
88.13
88.59
88.59
1,392,300
Jun 4, 2026
97.39
97.83
96.47
97.00
97.00
515,000
Jun 3, 2026
100.58
100.58
97.86
98.32
98.32
864,200
Jun 2, 2026
100.30
102.31
100.11
102.18
102.18
874,400
Jun 1, 2026
98.43
100.14
97.58
99.45
99.45
669,500
May 29, 2026
99.90
101.33
99.04
99.63
99.63
1,036,300
May 28, 2026
98.98
101.95
98.12
101.50
101.50
1,343,300
May 27, 2026
96.92
98.37
96.05
98.03
98.03
671,300
May 26, 2026
98.00
99.16
97.89
98.96
98.96
1,025,100
May 22, 2026
96.82
97.89
96.24
96.82
96.82
1,059,800
May 21, 2026
94.00
96.55
93.59
95.70
95.70
956,800
May 20, 2026
94.07
95.36
92.77
95.18
95.18
890,200
May 19, 2026
92.82
93.00
90.54
92.13
92.13
941,000
May 18, 2026
97.58
97.94
93.51
94.69
94.69
1,347,500
May 15, 2026
97.48
97.55
95.56
96.57
96.57
1,699,400
May 14, 2026
103.25
103.32
99.28
99.85
99.85
1,926,800
May 13, 2026
107.92
108.12
105.63
106.26
106.26
1,174,400
May 12, 2026
107.50
108.13
104.44
108.03
108.03
1,882,500
May 11, 2026
108.46
111.04
108.19
109.53
109.53
1,615,000
May 8, 2026
107.18
108.18
105.12
106.38
106.38
1,201,700
May 7, 2026
109.78
111.55
106.23
106.56
106.56
2,478,600
May 6, 2026
107.14
109.64
105.86
109.04
109.04
1,833,600
May 5, 2026
103.55
104.76
102.94
103.83
103.83
692,300
May 4, 2026
104.87
105.41
100.29
102.12
102.12
2,032,100
May 1, 2026
105.50
106.94
104.43
106.52
106.52
1,197,900
Apr 30, 2026
101.66
105.63
101.66
105.43
105.43
1,612,400
Apr 29, 2026
101.26
101.26
99.18
101.04
101.04
1,547,800
Apr 28, 2026
99.50
99.84
96.97
97.91
97.91
689,800
Apr 27, 2026
98.35
100.95
96.93
100.95
100.95
756,500
Apr 24, 2026
99.51
99.77
97.73
98.56
98.56
658,000
Apr 23, 2026
100.16
100.56
96.20
98.24
98.24
866,400
Apr 22, 2026
103.09
103.83
102.17
103.80
103.80
938,300
Apr 21, 2026
102.38
103.43
100.34
100.60
100.60
813,200
Apr 20, 2026
101.92
103.52
101.76
103.12
103.12
920,900
Apr 17, 2026
104.13
104.62
101.51
101.63
101.63
1,781,500
Apr 16, 2026
99.78
103.36
99.74
103.05
103.05
1,070,700
Apr 15, 2026
96.53
98.00
96.21
97.44
97.44
658,000
Apr 14, 2026
98.20
98.88
97.57
98.80
98.80
778,200
Apr 13, 2026
93.81
99.21
93.80
99.01
99.01
1,100,500
Apr 10, 2026
94.75
96.26
94.17
94.50
94.50
547,500
Apr 9, 2026
93.71
94.59
92.50
93.20
93.20
737,200
Apr 8, 2026
94.95
95.51
92.43
93.60
93.60
1,524,600
Apr 7, 2026
89.04
89.91
87.59
89.09
89.09
334,400
Apr 6, 2026
88.74
89.61
87.58
88.44
88.44
338,000
Apr 2, 2026
85.38
89.59
85.11
88.90
88.90
699,100
Apr 1, 2026
89.61
89.84
87.88
88.53
88.53
821,700
Mar 31, 2026
85.74
88.15
85.50
88.00
88.00
1,047,600
Mar 30, 2026
88.70
88.99
84.55
85.48
85.48
804,100
Mar 27, 2026
86.16
88.84
85.68
86.10
86.10
2,406,600
Mar 26, 2026
85.96
87.10
84.32
84.60
84.60
564,000
Mar 25, 2026
87.92
89.36
87.92
89.15
89.15
846,500
Mar 24, 2026
83.03
85.19
82.32
84.62
84.62
635,600
Mar 23, 2026
81.40
85.02
81.38
83.63
83.63
935,500
Mar 20, 2026
82.73
82.90
78.44
79.10
79.10
1,289,100
Mar 19, 2026
81.95
83.76
80.24
82.95
82.95
1,422,600
Mar 18, 2026
87.94
88.38
86.35
86.67
86.67
757,400
Mar 17, 2026
89.48
90.83
88.63
90.12
90.12
731,800
Mar 16, 2026
90.46
91.18
88.17
90.10
90.10
1,708,000
Mar 13, 2026
93.20
93.24
89.25
89.51
89.51
847,700
Mar 12, 2026
95.74
95.74
92.16
93.81
93.81
624,300
Mar 11, 2026
96.00
97.85
95.56
96.92
96.92
660,300
Mar 10, 2026
95.45
98.85
95.45
96.49
96.49
1,497,400
Mar 9, 2026
90.95
94.80
89.49
94.70
94.70
1,417,000
Mar 6, 2026
91.76
94.07
91.47
92.53
92.53
947,400
Mar 5, 2026
95.77
96.97
92.06
93.40
93.40
1,338,100
Mar 4, 2026
97.12
97.97
95.15
97.86
97.86
2,091,700
Mar 3, 2026
93.87
96.34
90.43
94.93
94.93
2,941,200
Mar 2, 2026
99.77
103.68
98.83
103.20
103.20
1,489,500
Feb 27, 2026
99.89
100.69
98.50
99.86
99.86
1,268,600
Feb 26, 2026
97.97
98.17
95.34
97.56
97.56
1,258,200
Feb 25, 2026
99.62
100.44
98.20
98.20
98.20
2,009,900
Feb 24, 2026
91.17
95.18
91.17
94.69
94.69
1,599,000
Feb 23, 2026
89.30
91.47
89.12
91.32
91.32
912,700
Feb 20, 2026
88.48
89.66
87.59
89.00
89.00
1,012,200
Feb 19, 2026
89.74
90.39
88.40
90.09
90.09
661,700
Feb 18, 2026
90.37
92.43
89.87
91.45
91.45
852,500
Feb 17, 2026
88.21
89.43
87.29
88.99
88.99
1,094,200
Feb 13, 2026
87.41
89.97
85.78
89.70
89.70
1,200,600
Feb 12, 2026
92.29
93.27
86.69
87.20
87.20
2,177,700
Feb 11, 2026
91.05
92.16
89.40
91.92
91.92
1,889,800
Feb 10, 2026
89.15
89.37
87.80
88.74
88.74
892,600
Feb 9, 2026
87.37
88.93
86.29
88.74
88.74
1,007,900
Feb 6, 2026
84.62
86.88
84.61
86.63
86.63
1,177,400
Feb 5, 2026
83.46
84.90
81.40
81.66
81.66
1,604,700
Feb 4, 2026
90.05
90.16
84.84
87.06
87.06
1,561,000
Feb 3, 2026
88.95
90.45
87.76
90.20
90.20
2,258,000
Feb 2, 2026
85.80
86.89
84.55
84.81
84.81
2,272,400
Jan 30, 2026
87.40
89.21
84.41
85.63
85.63
3,084,200
Jan 29, 2026
96.00
96.00
90.17
93.53
93.53
3,073,800
Jan 28, 2026
98.01
98.61
95.53
97.52
97.52
2,032,500
Jan 27, 2026
96.11
97.81
95.09
97.61
97.61
1,945,100
Jan 26, 2026
102.04
102.40
96.80
96.91
96.91
4,289,400
Jan 23, 2026
97.53
98.79
96.18
98.46
98.46
2,978,400
Jan 22, 2026
93.15
96.00
92.84
95.58
95.58
2,583,700
Jan 21, 2026
92.29
93.38
90.56
92.84
92.84
2,565,100
Jan 20, 2026
88.20
90.24
88.00
89.51
89.51
1,693,700
Jan 16, 2026
89.00
89.49
87.54
89.18
89.18
1,483,800
Jan 15, 2026
91.53
91.76
90.17
90.54
90.54
1,448,200
Jan 14, 2026
89.51
91.89
88.33
91.32
91.32
1,717,100
Jan 13, 2026
90.32
90.39
88.95
89.20
89.20
1,604,700
Jan 12, 2026
87.85
89.53
87.15
88.84
88.84
2,958,200
Jan 9, 2026
84.92
85.13
83.58
84.98
84.98
1,366,000
Jan 8, 2026
83.40
83.84
82.27
82.45
82.45
1,379,600
Jan 7, 2026
85.26
86.37
84.02
85.01
85.01
1,760,700
Jan 6, 2026
82.36
84.86
82.21
83.89
83.89
2,664,300
Jan 5, 2026
77.57
80.21
77.50
79.71
79.71
1,387,900
Jan 2, 2026
75.01
76.90
75.01
76.78
76.78
864,300
Dec 31, 2025
74.11
74.29
73.52
73.92
73.92
381,600
Dec 30, 2025
75.00
75.00
73.61
74.00
74.00
443,900
Dec 29, 2025
75.01
75.18
73.60
74.01
74.01
643,800
Dec 26, 2025
76.58
77.03
75.94
76.74
76.74
857,000
Dec 24, 2025
75.20
76.49
75.15
76.13
76.13
693,600
Dec 23, 2025
75.06
75.89
74.62
74.89
74.89
1,179,700
Dec 22, 2025
1.301
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
73.72
75.60
73.56
74.31
74.31
1,015,200
Dec 19, 2025
72.94
74.55
72.45
72.58
71.28
2,079,600
Dec 18, 2025
71.51
72.60
71.24
72.09
70.80
309,300
Dec 17, 2025
72.46
73.80
71.44
71.65
70.37
656,200
Dec 16, 2025
70.09
71.00
69.52
70.07
68.81
555,900
Dec 15, 2025
72.52
72.52
70.51
70.63
69.36
965,500
Dec 12, 2025
74.80
74.82
71.64
72.46
71.16
938,400
Dec 11, 2025
73.43
75.08
72.70
74.99
73.65
1,493,100
Dec 10, 2025
74.01
74.85
73.18
74.43
73.10
593,800
Dec 9, 2025
72.34
74.64
72.04
74.12
72.79
499,000
Dec 8, 2025
73.42
73.88
72.39
73.41
72.09
425,600
Dec 5, 2025
72.49
73.81
72.08
72.15
70.86
715,500
Dec 4, 2025
70.60
70.97
69.78
70.97
69.70
802,200
Dec 3, 2025
72.71
73.00
72.01
73.00
71.69
315,700
Dec 2, 2025
73.54
73.58
72.52
73.17
71.86
458,500
Dec 1, 2025
73.93
74.43
73.24
73.25
71.94
651,200
Nov 28, 2025
73.75
74.88
73.23
74.81
73.47
534,400
Nov 26, 2025
72.00
73.68
71.83
73.53
72.21
470,300
Nov 25, 2025
70.41
71.83
69.75
71.43
70.15
472,300
Nov 24, 2025
68.66
69.65
68.29
69.18
67.94
526,100
Nov 21, 2025
68.43
69.23
67.13
68.96
67.72
1,230,500
Nov 20, 2025
75.02
75.39
70.38
70.38
69.12
1,513,100
Nov 19, 2025
73.29
75.34
73.13
73.68
72.36
976,700
Nov 18, 2025
71.13
72.55
70.37
71.68
70.40
797,500
Nov 17, 2025
72.35
74.33
71.86
72.08
70.79
1,598,300
Nov 14, 2025
68.48
70.99
68.00
70.21
68.95
1,362,100
Nov 13, 2025
70.66
71.44
69.02
69.44
68.20
1,135,900
Nov 12, 2025
68.36
68.78
67.73
68.41
67.18
426,000
Nov 11, 2025
68.93
68.93
67.67
68.30
67.08
710,300
Nov 10, 2025
67.94
69.15
67.55
69.14
67.90
1,225,300
Nov 7, 2025
62.85
65.77
62.55
65.21
64.04
1,752,400
Nov 6, 2025
64.64
64.90
63.00
63.56
62.42
817,500
Nov 5, 2025
63.85
64.58
63.44
63.78
62.64
1,030,700
Nov 4, 2025
64.27
65.28
63.80
64.03
62.88
2,867,700
Nov 3, 2025
68.59
68.65
66.11
66.20
65.01
2,169,500
Oct 31, 2025
70.51
70.74
69.49
70.50
69.24
1,370,700
