VanEck Rare Earth and Strategic Metals ETF (REMX)

Historical Prices For VanEck Rare Earth and Strategic Metals ETF (REMX)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	72.49	73.81	72.08	72.15	715,623	72.15
12/04/2025	70.60	70.97	69.78	70.97	801,575	70.97
12/03/2025	72.71	73.00	72.01	73.00	315,678	73.00
12/02/2025	73.54	73.58	72.52	73.17	458,521	73.17
12/01/2025	73.93	74.43	73.24	73.25	652,380	73.25
11/28/2025	73.75	74.88	73.23	74.81	534,373	74.81
11/26/2025	72.00	73.68	71.83	73.53	470,460	73.53
11/25/2025	70.41	71.83	69.75	71.43	471,753	71.43
11/24/2025	68.66	69.65	68.29	69.18	526,076	69.18
11/21/2025	68.43	69.23	67.13	68.96	1,230,525	68.96
11/20/2025	75.02	75.39	70.38	70.38	1,511,780	70.38
11/19/2025	73.29	75.34	73.13	73.68	975,293	73.68
11/18/2025	71.13	72.55	70.37	71.68	797,450	71.68
11/17/2025	72.35	74.33	71.86	72.08	1,598,344	72.08
11/14/2025	68.48	70.99	68.00	70.21	1,362,133	70.21
11/13/2025	70.66	71.44	69.02	69.44	1,135,866	69.44
11/12/2025	68.36	68.78	67.73	68.41	423,610	68.41
11/11/2025	68.93	68.93	67.67	68.30	709,521	68.30
11/10/2025	67.94	69.15	67.55	69.14	1,224,581	69.14
11/07/2025	62.85	65.77	62.55	65.21	1,752,353	65.21
11/06/2025	64.64	64.90	63.00	63.56	817,462	63.56
11/05/2025	63.85	64.58	63.44	63.78	1,030,714	63.78
11/04/2025	64.27	65.28	63.80	64.03	2,866,594	64.03
11/03/2025	68.59	68.64	66.11	66.20	2,164,585	66.20
10/31/2025	70.50	70.74	69.49	70.50	1,371,143	70.50
10/30/2025	70.88	71.84	70.02	71.56	2,054,340	71.56
10/29/2025	69.98	70.35	68.50	69.44	1,000,682	69.44
10/28/2025	68.58	68.99	67.31	68.40	2,001,533	68.40
10/27/2025	73.00	73.17	69.50	69.65	2,243,998	69.65
10/24/2025	72.28	74.18	72.09	73.48	2,203,959	73.48
10/23/2025	70.18	71.04	70.18	70.28	1,119,646	70.28
10/22/2025	68.99	69.69	67.09	68.72	1,397,509	68.72
10/21/2025	71.82	71.82	68.56	69.61	2,044,470	69.61
10/20/2025	72.93	72.98	71.03	72.50	2,199,250	72.50
10/17/2025	71.26	72.13	70.45	71.47	1,798,350	71.47
10/16/2025	77.04	77.20	72.00	72.85	3,208,091	72.85
10/15/2025	81.71	81.70	76.36	77.89	3,781,665	77.89
10/14/2025	78.10	80.88	75.53	79.72	4,362,504	79.72
10/13/2025	75.00	80.25	74.31	79.22	4,385,021	79.22
10/10/2025	73.80	73.80	69.17	69.47	2,984,958	69.47
10/09/2025	75.84	76.46	74.05	74.78	1,835,926	74.78
10/08/2025	75.47	0.00	74.00	74.55	1,506,293	74.55
10/07/2025	75.61	76.65	73.23	73.75	1,892,883	73.75
10/06/2025	75.29	75.29	73.66	74.06	1,499,770	74.06
10/03/2025	71.19	74.00	70.90	73.35	1,595,381	73.35
10/02/2025	69.60	70.12	68.72	69.35	735,924	69.35
10/01/2025	66.65	68.25	66.60	67.97	1,315,255	67.97
9/30/2025	65.96	66.34	64.69	65.82	732,783	65.82
9/29/2025	66.69	66.81	65.21	65.54	663,030	65.54
9/26/2025	67.20	67.47	65.53	65.85	712,943	65.85
9/25/2025	65.10	67.80	64.57	66.97	1,800,044	66.97
9/24/2025	63.85	66.20	63.77	65.11	1,144,788	65.11
9/23/2025	61.75	62.10	60.92	61.16	491,906	61.16
9/22/2025	61.44	61.88	60.42	61.78	661,706	61.78
9/19/2025	61.69	62.44	61.35	62.05	803,551	62.05
9/18/2025	60.75	61.29	59.81	61.28	544,986	61.28
9/17/2025	61.00	61.82	60.11	61.08	489,030	61.08
9/16/2025	60.42	60.76	59.83	60.59	751,974	60.59
9/15/2025	60.02	61.10	59.81	60.95	558,413	60.95
9/12/2025	59.39	59.41	58.75	59.18	410,142	59.18
9/11/2025	58.03	59.11	57.83	58.88	372,349	58.88
9/10/2025	58.00	58.00	57.17	57.35	596,460	57.35
9/09/2025	60.25	60.39	59.21	59.86	510,116	59.86