Market data

Select a section

Vaneck Ucits Etfs Rare Earth Str Metals Ucits Etf

(REMX)
Sector: n/a
$14.00
$-0.66 -4.53
Last updated: 16:50:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $14.19 $14.40 $13.75 $14.00 227,376
09/10/2025 $14.46 $14.98 $14.36 $14.66 250,654
08/10/2025 $15.00 $15.22 $14.37 $14.49 90,122
07/10/2025 $14.43 $14.88 $14.37 $14.37 94,577
06/10/2025 $14.56 $14.62 $14.07 $14.62 457,530
03/10/2025 $13.40 $14.35 $13.40 $14.35 287,742
02/10/2025 $13.45 $13.51 $13.13 $13.40 187,117
01/10/2025 $12.83 $13.31 $12.80 $12.95 29,440
30/09/2025 $12.89 $12.89 $12.53 $12.64 44,149
29/09/2025 $12.82 $12.95 $12.64 $12.73 52,049
26/09/2025 $13.10 $13.16 $12.72 $12.84 80,325
25/09/2025 $12.57 $13.12 $12.30 $13.07 100,419
24/09/2025 $12.37 $12.75 $12.31 $12.80 56,916
23/09/2025 $12.00 $12.00 $11.75 $11.95 25,277
22/09/2025 $11.88 $11.90 $11.73 $11.84 30,849
19/09/2025 $11.77 $12.00 $11.77 $11.91 36,816
18/09/2025 $11.95 $11.95 $11.60 $11.70 32,339
17/09/2025 $11.80 $11.87 $11.66 $11.77 10,265
16/09/2025 $11.69 $11.75 $11.58 $11.58 140,274
15/09/2025 $11.53 $11.78 $11.52 $11.78 131,465
12/09/2025 $11.37 $11.60 $11.31 $11.34 44,010
11/09/2025 $11.25 $11.34 $11.13 $11.31 22,671
10/09/2025 $11.21 $11.22 $11.07 $11.07 61,100
09/09/2025 $11.85 $11.89 $11.52 $11.52 484,185
08/09/2025 $11.95 $12.15 $11.81 $11.91 28,473
05/09/2025 $11.74 $11.92 $11.57 $11.81 40,453
04/09/2025 $11.57 $11.57 $11.39 $11.39 25,272
03/09/2025 $11.68 $11.79 $11.61 $11.75 25,642
02/09/2025 $12.06 $12.06 $11.67 $11.75 62,918
01/09/2025 $12.33 $12.33 $12.16 $12.29 31,829
29/08/2025 $12.09 $12.33 $12.08 $12.29 58,178
28/08/2025 $11.93 $12.00 $11.65 $11.92 153,703
27/08/2025 $11.79 $11.85 $11.48 $11.82 76,054
26/08/2025 $11.61 $11.92 $11.35 $11.59 44,257
25/08/2025 $11.37 $11.42 $11.04 $11.35 4,928
22/08/2025 $11.37 $11.42 $11.04 $11.35 4,928
21/08/2025 $11.00 $11.11 $11.00 $11.04 7,944
20/08/2025 $11.14 $11.14 $10.92 $10.98 30,738
19/08/2025 $11.51 $11.53 $11.28 $11.31 37,492
18/08/2025 $11.46 $11.60 $11.35 $11.44 60,959
15/08/2025 $11.30 $11.41 $10.97 $11.28 67,631
14/08/2025 $11.01 $11.27 $10.90 $10.93 25,457
13/08/2025 $11.30 $11.30 $11.00 $11.05 21,163
12/08/2025 $11.00 $11.20 $10.93 $11.06 27,394
11/08/2025 $11.02 $11.28 $10.94 $11.02 183,419
08/08/2025 $10.40 $10.75 $10.40 $10.75 14,779
07/08/2025 $10.20 $10.40 $10.00 $10.17 21,843
06/08/2025 $10.02 $10.07 $9.88 $9.94 66,195
05/08/2025 $9.84 $9.95 $9.80 $9.86 30,763
04/08/2025 $9.70 $9.84 $9.70 $9.77 68,760
01/08/2025 $9.70 $9.70 $9.40 $9.47 61,462
31/07/2025 $9.77 $9.80 $9.59 $9.51 9,808
30/07/2025 $10.10 $10.26 $9.91 $9.99 13,833
29/07/2025 $10.21 $10.39 $10.15 $10.17 39,841
28/07/2025 $10.65 $10.69 $10.33 $10.52 52,969
25/07/2025 $10.72 $10.72 $10.60 $10.67 13,022
24/07/2025 $10.45 $10.78 $10.45 $10.64 49,962
23/07/2025 $10.20 $10.34 $10.18 $10.20 104,407
22/07/2025 $10.04 $10.18 $9.85 $10.17 16,557
21/07/2025 $10.07 $10.27 $10.03 $10.14 50,099
18/07/2025 $9.78 $9.82 $9.54 $9.79 18,484
17/07/2025 $9.22 $9.43 $9.17 $9.43 31,635
16/07/2025 $9.20 $9.30 $9.11 $9.16 92,958
15/07/2025 $9.00 $9.27 $9.00 $9.20 106,100
14/07/2025 $9.09 $9.13 $8.88 $9.07 26,479
11/07/2025 $8.98 $9.07 $8.91 $8.97 189,895
10/07/2025 $8.28 $8.85 $8.20 $8.85 167,142
09/07/2025 $8.18 $8.18 $8.04 $8.04 17,809
08/07/2025 $7.95 $8.09 $7.94 $8.07 8,272
07/07/2025 $7.93 $8.04 $7.76 $7.93 9,373
04/07/2025 $8.03 $8.05 $7.94 $8.02 5,244
03/07/2025 $8.08 $8.17 $8.08 $8.15 6,244
02/07/2025 $7.89 $8.05 $7.79 $8.01 1,850
01/07/2025 $7.93 $7.93 $7.80 $7.85 6,709
30/06/2025 $7.99 $7.99 $7.84 $7.92 7,056
27/06/2025 $8.03 $8.08 $7.97 $7.98 43,576
26/06/2025 $7.78 $8.00 $7.78 $7.99 6,324
25/06/2025 $7.71 $7.76 $7.67 $7.69 5,898
24/06/2025 $7.64 $7.73 $7.64 $7.64 3,500
23/06/2025 $7.23 $7.56 $7.23 $7.53 35,429
20/06/2025 $7.62 $7.74 $7.57 $7.58 3,708
19/06/2025 $7.69 $7.69 $7.61 $7.61 7,165
18/06/2025 $7.57 $7.82 $7.57 $7.79 5,800
17/06/2025 $7.86 $7.87 $7.78 $7.78 2,562
16/06/2025 $7.81 $7.87 $7.71 $7.82 9,776
13/06/2025 $7.75 $7.75 $7.63 $7.70 6,552
12/06/2025 $7.73 $7.75 $7.66 $7.68 17,752
11/06/2025 $7.81 $7.86 $7.75 $7.84 32,713
10/06/2025 $7.76 $7.78 $7.71 $7.76 1,512
09/06/2025 $7.62 $7.74 $7.57 $7.72 15,719
06/06/2025 $7.55 $7.57 $7.51 $7.52 11,134
05/06/2025 $7.52 $7.64 $7.52 $7.59 10,758
04/06/2025 $7.39 $7.39 $7.17 $7.30 4,645
03/06/2025 $6.98 $7.12 $6.96 $7.07 21,208
02/06/2025 $7.03 $7.10 $6.96 $6.99 6,415
30/05/2025 $7.10 $7.13 $7.01 $7.08 9,229
29/05/2025 $7.22 $7.25 $7.11 $7.13 336
28/05/2025 $7.05 $7.30 $7.05 $7.11 2,089
27/05/2025 $7.21 $7.28 $7.15 $7.15 1,142
26/05/2025 $7.30 $7.31 $7.03 $7.22 4,424
23/05/2025 $7.30 $7.31 $7.03 $7.22 4,424
22/05/2025 $7.26 $7.26 $7.12 $7.16 3,975
21/05/2025 $7.36 $7.36 $7.25 $7.29 4,520
20/05/2025 $7.30 $7.43 $7.30 $7.38 5,309
19/05/2025 $7.38 $7.43 $7.32 $7.40 3,733
16/05/2025 $7.67 $7.70 $7.52 $7.52 502
15/05/2025 $7.75 $7.77 $7.64 $7.66 6,235
14/05/2025 $7.79 $7.84 $7.73 $7.76 2,349
13/05/2025 $7.66 $7.77 $7.65 $7.77 9,592
12/05/2025 $7.80 $7.84 $7.68 $7.68 20,538
09/05/2025 $7.57 $7.64 $7.50 $7.53 19,672
08/05/2025 $7.40 $7.49 $7.38 $7.49 9,400
07/05/2025 $7.45 $7.48 $7.39 $7.43 19,860
06/05/2025 $7.44 $7.47 $7.35 $7.43 8,357
05/05/2025 $7.39 $7.44 $7.35 $7.41 4,367
02/05/2025 $7.39 $7.44 $7.35 $7.41 4,367
01/05/2025 $7.33 $7.39 $7.24 $7.35 5,265
30/04/2025 $7.36 $7.42 $7.20 $7.28 13,919
29/04/2025 $7.46 $7.48 $7.36 $7.41 16,642
28/04/2025 $7.39 $7.53 $7.33 $7.36 1,219
25/04/2025 $7.47 $7.60 $7.40 $7.41 28,948
24/04/2025 $7.22 $7.46 $7.22 $7.45 2,386
23/04/2025 $7.29 $7.39 $7.22 $7.28 1,905
22/04/2025 $7.20 $7.20 $7.08 $7.19 18,254
21/04/2025 $7.30 $7.30 $7.18 $7.18 21,515
18/04/2025 $7.30 $7.30 $7.18 $7.18 21,515
17/04/2025 $7.30 $7.30 $7.18 $7.18 21,515
16/04/2025 $7.17 $7.29 $7.06 $7.26 6,638
15/04/2025 $7.36 $7.37 $7.22 $7.22 10,687
14/04/2025 $7.16 $7.40 $7.10 $7.29 8,646
11/04/2025 $7.02 $7.13 $6.89 $6.90 5,262
10/04/2025 $7.16 $7.16 $6.87 $6.88 10,954

Market data

Select a section