NasdaqGM - Delayed Quote USD

Sprott Rare Earths Ex-China ETF (REXC)

13.04 -0.97 (-6.92%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	13.30	13.35	12.80	13.04	13.04	256,600
Oct 29, 2026	13.90	14.16	13.85	14.03	14.03	130,000
Oct 28, 2026	13.93	13.95	13.66	13.95	13.95	274,000
Oct 27, 2026	12.82	13.55	12.75	13.54	13.54	171,700
Oct 26, 2026	12.62	12.68	12.49	12.57	12.57	179,800
Oct 23, 2026	12.34	12.54	12.26	12.45	12.45	94,400
Oct 22, 2026	13.03	13.09	12.66	12.83	12.83	90,300
Oct 21, 2026	13.24	13.27	13.12	13.23	13.23	85,500
Oct 20, 2026	12.91	13.28	12.83	13.11	13.11	85,000
Oct 19, 2026	13.20	13.33	13.02	13.02	13.02	59,700
Oct 16, 2026	13.34	13.51	13.05	13.13	13.13	102,000
Oct 15, 2026	12.73	13.27	12.63	13.26	13.26	139,400
Oct 14, 2026	13.51	13.65	13.08	13.13	13.13	171,300
Oct 13, 2026	13.99	13.99	13.68	13.80	13.80	205,200
Oct 12, 2026	14.53	14.60	14.25	14.26	14.26	138,500
Oct 9, 2026	14.84	14.84	14.67	14.74	14.74	72,600
Oct 8, 2026	14.96	15.02	14.72	14.79	14.79	86,100
Oct 7, 2026	15.37	15.37	15.13	15.16	15.16	156,200
Oct 6, 2026	15.45	15.67	15.45	15.60	15.60	244,900
Oct 5, 2026	15.48	15.48	15.24	15.38	15.38	319,500
Oct 2, 2026	15.62	15.62	15.35	15.46	15.46	112,400
Oct 1, 2026	15.56	15.57	15.14	15.39	15.39	116,900
Sep 30, 2026	15.85	16.11	15.74	15.75	15.75	86,300
Sep 29, 2026	16.01	16.17	15.73	15.87	15.87	80,700
Sep 28, 2026	16.26	16.26	15.87	15.93	15.93	200,400
Sep 25, 2026	16.74	16.74	16.41	16.63	16.63	178,600
Sep 24, 2026	16.82	17.00	16.63	16.76	16.76	485,100
Sep 23, 2026	17.10	17.10	16.65	16.71	16.71	1,109,300
Sep 22, 2026	17.15	17.24	16.85	17.22	17.22	200,300
Sep 21, 2026	16.76	16.84	16.53	16.81	16.81	119,300
Sep 18, 2026	16.49	16.62	16.21	16.32	16.32	63,200
Sep 17, 2026	16.17	16.33	16.12	16.23	16.23	68,300
Sep 16, 2026	15.94	15.99	15.53	15.71	15.71	128,300
Sep 15, 2026	16.24	16.24	15.89	15.98	15.98	123,600
Sep 14, 2026	16.17	16.44	16.11	16.28	16.28	90,300
Sep 11, 2026	17.18	17.18	16.78	16.84	16.84	55,900
Sep 10, 2026	17.50	17.50	17.01	17.05	17.05	124,400
Sep 9, 2026	18.07	18.19	17.78	17.86	17.86	81,200
Sep 8, 2026	18.03	18.36	18.03	18.14	18.14	106,500
Sep 4, 2026	17.87	18.03	17.51	17.59	17.59	105,200
Sep 3, 2026	17.66	17.66	17.35	17.43	17.43	98,400
Sep 2, 2026	17.51	17.71	17.46	17.66	17.66	60,500
Sep 1, 2026	17.77	17.84	17.39	17.56	17.56	69,900
Aug 31, 2026	18.33	18.33	17.92	18.06	18.06	150,100
Aug 28, 2026	19.06	19.10	18.24	18.29	18.29	132,900
Aug 27, 2026	19.04	19.13	18.83	19.11	19.11	83,500
Aug 26, 2026	19.22	19.43	18.81	18.92	18.92	150,200
Aug 25, 2026	18.79	19.34	18.60	19.34	19.34	136,100
Aug 24, 2026	19.05	19.13	18.49	18.56	18.56	111,100
Aug 21, 2026	18.51	19.26	18.49	19.23	19.23	179,200
Aug 20, 2026	18.37	18.37	17.87	18.09	18.09	200,800
Aug 19, 2026	18.67	18.69	18.30	18.42	18.42	184,600
Aug 18, 2026	18.83	18.97	18.32	18.53	18.53	307,700
Aug 17, 2026	19.35	19.35	18.85	19.12	19.12	169,900
Aug 14, 2026	19.07	19.63	19.07	19.40	19.40	171,400
Aug 13, 2026	18.88	19.12	18.62	18.99	18.99	175,700
Aug 12, 2026	19.40	19.40	18.73	18.79	18.79	140,400
Aug 11, 2026	19.49	19.49	18.95	19.12	19.12	1,146,100
Aug 10, 2026	19.33	19.38	19.03	19.27	19.27	233,400
Aug 7, 2026	18.49	18.82	18.08	18.67	18.67	191,100
Aug 6, 2026	17.57	17.92	17.38	17.65	17.65	127,100
Aug 5, 2026	17.62	17.80	17.25	17.37	17.37	1,321,100
Aug 4, 2026	16.74	17.33	16.72	17.25	17.25	176,300
Aug 3, 2026	15.74	16.12	15.49	16.01	16.01	115,700
Jul 31, 2026	15.77	15.87	15.28	15.44	15.44	42,200
Jul 30, 2026	15.05	15.34	14.92	15.31	15.31	88,900
Jul 29, 2026	15.30	15.30	14.64	14.70	14.70	74,900
Jul 28, 2026	15.78	15.78	15.15	15.38	15.38	72,100
Jul 27, 2026	15.80	16.10	15.72	15.94	15.94	77,600
Jul 24, 2026	16.13	16.13	15.55	15.61	15.61	80,100
Jul 23, 2026	16.40	16.42	16.06	16.16	16.16	53,900
Jul 22, 2026	16.77	16.84	16.51	16.53	16.53	81,900
Jul 21, 2026	16.54	16.87	16.54	16.70	16.70	87,800
Jul 20, 2026	16.66	16.70	16.19	16.36	16.36	84,800
Jul 17, 2026	16.68	16.79	16.33	16.59	16.59	54,700
Jul 16, 2026	17.75	17.75	16.89	16.98	16.98	92,100
Jul 15, 2026	18.27	18.29	17.71	17.93	17.93	53,000
Jul 14, 2026	17.82	18.15	17.82	18.06	18.06	75,500
Jul 13, 2026	18.32	18.32	17.61	17.72	17.72	68,600
Jul 10, 2026	18.47	18.70	18.34	18.51	18.51	37,800
Jul 9, 2026	18.60	18.79	18.35	18.43	18.43	69,500
Jul 8, 2026	18.10	18.49	17.90	18.47	18.47	77,600
Jul 7, 2026	20.13	20.13	18.00	18.19	18.19	125,600
Jul 6, 2026	19.41	19.41	19.12	19.16	19.16	106,800
Jul 2, 2026	19.58	20.05	19.04	19.19	19.19	42,400
Jul 1, 2026	19.74	19.85	19.40	19.45	19.45	58,100
Jun 30, 2026	19.49	19.76	19.40	19.71	19.71	49,500
Jun 29, 2026	19.19	19.51	18.96	19.40	19.40	58,300
Jun 26, 2026	19.38	19.80	19.30	19.52	19.52	71,400
Jun 25, 2026	19.92	19.92	19.15	19.44	19.44	85,000
Jun 24, 2026	20.29	20.35	19.84	19.98	19.98	91,100
Jun 23, 2026	20.72	20.89	20.39	20.45	20.45	89,800
Jun 22, 2026	21.49	21.50	21.08	21.31	21.31	161,700
Jun 18, 2026	21.16	21.16	20.59	20.87	20.87	95,500
Jun 17, 2026	20.86	21.49	20.53	20.90	20.90	103,900
Jun 16, 2026	20.64	20.95	20.46	20.48	20.48	48,900
Jun 15, 2026	21.11	21.13	20.67	20.73	20.73	102,400
Jun 12, 2026	20.46	20.47	20.14	20.39	20.39	32,700
Jun 11, 2026	18.93	20.09	18.93	20.09	20.09	183,200
Jun 10, 2026	19.08	19.34	18.69	18.69	18.69	97,500
Jun 9, 2026	20.34	20.34	18.64	19.18	19.18	165,000
Jun 8, 2026	20.47	20.74	19.82	19.89	19.89	109,600
Jun 5, 2026	21.48	21.90	19.80	19.87	19.87	176,400
Jun 4, 2026	22.30	22.30	21.82	22.00	22.00	54,200
Jun 3, 2026	23.46	23.46	22.35	22.57	22.57	105,700
Jun 2, 2026	22.88	23.74	22.88	23.63	23.63	174,700
Jun 1, 2026	22.40	23.11	21.89	22.76	22.76	108,300
May 29, 2026	22.84	22.86	22.25	22.44	22.44	83,900
May 28, 2026	22.44	23.00	22.06	22.88	22.88	131,100
May 27, 2026	22.67	22.67	22.19	22.45	22.45	98,700
May 26, 2026	22.16	22.85	22.05	22.65	22.65	152,900
May 22, 2026	21.85	22.10	21.64	21.86	21.86	103,100
May 21, 2026	20.90	21.54	20.82	21.33	21.33	95,100
May 20, 2026	20.06	20.67	19.85	20.63	20.63	151,100
May 19, 2026	20.67	20.67	19.62	19.83	19.83	109,900
May 18, 2026	21.50	21.50	20.40	20.68	20.68	128,900
May 15, 2026	21.15	21.37	21.00	21.11	21.11	97,700
May 14, 2026	22.29	22.29	21.38	21.73	21.73	192,200
May 13, 2026	22.93	23.00	22.41	22.71	22.71	89,900
May 12, 2026	22.72	22.81	21.90	22.48	22.48	174,000
May 11, 2026	22.95	23.35	22.40	22.94	22.94	230,700
May 8, 2026	23.50	23.54	22.56	22.91	22.91	145,100
May 7, 2026	24.61	25.39	22.74	22.92	22.92	241,400
May 6, 2026	23.06	23.77	22.84	23.72	23.72	171,900
May 5, 2026	22.10	22.57	22.09	22.42	22.42	87,400
May 4, 2026	22.70	22.70	21.90	21.99	21.99	178,800
May 1, 2026	22.59	22.67	22.10	22.60	22.60	143,300
Apr 30, 2026	21.80	22.64	21.77	22.61	22.61	141,000
Apr 29, 2026	21.89	21.89	21.38	21.56	21.56	186,100
Apr 28, 2026	21.75	22.29	21.27	21.49	21.49	102,300
Apr 27, 2026	21.22	22.10	21.03	22.01	22.01	310,800
Apr 24, 2026	21.74	21.78	21.01	21.02	21.02	113,600
Apr 23, 2026	22.24	22.32	21.06	21.39	21.39	252,800
Apr 22, 2026	22.33	22.75	22.12	22.71	22.71	172,400
Apr 21, 2026	22.24	22.51	21.71	21.80	21.80	219,300
Apr 20, 2026	22.39	22.62	21.68	22.15	22.15	209,800
Apr 17, 2026	22.12	22.27	21.61	21.73	21.73	176,500
Apr 16, 2026	22.50	22.51	20.90	21.53	21.53	320,700
Apr 15, 2026	20.30	21.49	20.30	20.92	20.92	122,200

U.S. markets closed

Sprott Rare Earths Ex-China ETF (REXC)

Related Tickers