VanEck Rare Earth/Strategic Metals ETF (REMX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	76.99	77.49	75.74	77.04	+4.93%	1,050,200
2026-08-06	73.45	74.61	73.20	73.42	+1.32%	973,000
2026-08-05	73.09	73.49	72.38	72.46	+1.31%	961,100
2026-08-04	70.09	71.75	69.79	71.52	+5.75%	1,350,000
2026-08-03	66.23	67.73	65.62	67.63	+2.52%	569,000
2026-07-31	66.81	67.08	65.25	65.97	-0.72%	754,700
2026-07-30	65.31	66.75	64.77	66.45	+2.88%	817,000
2026-07-29	65.68	66.33	64.06	64.59	-2.27%	1,069,400
2026-07-28	66.65	66.80	65.24	66.09	-3.83%	873,800
2026-07-27	68.78	69.00	67.46	68.72	+1.79%	453,500
2026-07-24	69.23	69.23	67.51	67.51	-2.91%	480,600
2026-07-23	70.59	70.85	69.28	69.53	-2.02%	724,900
2026-07-22	71.02	72.42	70.75	70.96	-1.38%	450,700
2026-07-21	71.09	72.17	70.40	71.95	+3.01%	665,216
2026-07-20	70.35	70.87	69.49	69.85	-3.88%	1,087,318
2026-07-17	71.00	73.23	70.43	72.67	-0.76%	825,500
2026-07-16	75.41	75.41	72.95	73.23	-4.46%	1,029,600
2026-07-15	78.00	78.90	75.75	76.65	-3.15%	724,200
2026-07-14	78.47	79.28	78.47	79.14	+3.76%	554,500
2026-07-13	77.65	78.40	76.13	76.27	-4.38%	802,900
2026-07-10	79.50	79.90	78.82	79.76	-0.34%	303,800
2026-07-09	80.20	80.49	79.57	80.03	+0.48%	890,400
2026-07-08	79.00	79.99	77.85	79.65	-1.74%	1,203,800
2026-07-07	82.56	82.62	80.23	81.06	-5.02%	1,118,000
2026-07-06	85.58	85.73	84.69	85.34	-1.59%	550,100
2026-07-02	88.00	89.35	85.41	86.72	-1.07%	650,100
2026-07-01	88.17	89.33	87.50	87.66	-0.95%	373,600
2026-06-30	87.70	88.97	87.36	88.50	+2.45%	491,300
2026-06-29	86.83	86.83	84.87	86.38	-0.17%	594,800
2026-06-26	86.53	87.29	86.08	86.53	-3.00%	619,200
2026-06-25	90.29	90.49	88.12	89.21	-1.61%	658,200
2026-06-24	92.13	92.49	89.95	90.67	-1.25%	602,000
2026-06-23	91.91	93.55	91.15	91.82	-5.62%	664,423
2026-06-22	97.47	97.61	96.25	97.29	+1.82%	628,399
2026-06-18	96.72	97.20	94.81	95.55	-0.51%	892,400
2026-06-17	97.08	98.95	95.56	96.04	-0.76%	962,300
2026-06-16	97.05	97.63	96.26	96.78	-0.11%	664,800
2026-06-15	98.60	99.00	96.79	96.89	+1.46%	1,230,400
2026-06-12	94.21	96.34	93.77	95.50	+2.73%	774,300
2026-06-11	88.54	92.96	88.42	92.96	+9.20%	949,000
2026-06-10	86.63	87.88	84.91	85.13	-3.29%	879,600
2026-06-09	90.37	90.69	85.50	88.03	+0.70%	1,110,100
2026-06-08	89.32	89.85	86.80	87.42	-1.32%	1,223,100
2026-06-05	94.10	94.10	88.13	88.59	-8.67%	1,392,300
2026-06-04	97.39	97.83	96.47	97.00	-1.34%	515,000
2026-06-03	100.58	100.58	97.86	98.32	-3.78%	864,200
2026-06-02	100.30	102.31	100.11	102.18	+2.75%	874,400
2026-06-01	98.43	100.14	97.58	99.45	-0.18%	669,500
2026-05-29	99.90	101.33	99.04	99.63	-1.84%	1,036,300
2026-05-28	98.98	101.95	98.12	101.50	+3.54%	1,343,300
2026-05-27	96.92	98.37	96.05	98.03	-0.94%	671,300
2026-05-26	98.00	99.16	97.89	98.96	+2.21%	1,025,100
2026-05-22	96.82	97.89	96.24	96.82	+1.17%	1,059,800
2026-05-21	94.00	96.55	93.59	95.70	+0.55%	956,800
2026-05-20	94.07	95.36	92.77	95.18	+3.31%	890,200
2026-05-19	92.82	93.00	90.54	92.13	-2.70%	941,000
2026-05-18	97.58	97.94	93.51	94.69	-1.95%	1,347,500
2026-05-15	97.48	97.55	95.56	96.57	-3.28%	1,699,400
2026-05-14	103.25	103.32	99.28	99.85	-6.03%	1,926,800
2026-05-13	107.92	108.12	105.63	106.26	-1.64%	1,174,400
2026-05-12	107.50	108.13	104.44	108.03	-1.37%	1,882,500
2026-05-11	108.46	111.04	108.19	109.53	+2.96%	1,615,000
2026-05-08	107.18	108.18	105.12	106.38	-0.17%	1,201,700
2026-05-07	109.78	111.55	106.23	106.56	-2.27%	2,478,600
2026-05-06	107.14	109.64	105.86	109.04	+5.02%	1,833,600
2026-05-05	103.55	104.76	102.94	103.83	+1.67%	692,300
2026-05-04	104.87	105.41	100.29	102.12	-4.13%	2,032,100
2026-05-01	105.50	106.94	104.43	106.52	+1.03%	1,197,900
2026-04-30	101.66	105.63	101.66	105.43	+4.34%	1,612,400
2026-04-29	101.26	101.26	99.18	101.04	+3.20%	1,547,800
2026-04-28	99.50	99.84	96.97	97.91	-3.01%	689,800
2026-04-27	98.35	100.95	96.93	100.95	+2.42%	756,500
2026-04-24	99.51	99.77	97.73	98.56	+0.33%	658,000
2026-04-23	100.16	100.56	96.20	98.24	-5.36%	866,400
2026-04-22	103.09	103.83	102.17	103.80	+3.18%	938,300
2026-04-21	102.38	103.43	100.34	100.60	-2.44%	813,200
2026-04-20	101.92	103.52	101.76	103.12	+1.47%	920,900
2026-04-17	104.13	104.62	101.51	101.63	-1.38%	1,781,500
2026-04-16	99.78	103.36	99.74	103.05	+5.76%	1,070,700
2026-04-15	96.53	98.00	96.21	97.44	-1.38%	658,000
2026-04-14	98.20	98.88	97.57	98.80	-0.21%	778,200
2026-04-13	93.81	99.21	93.80	99.01	+4.77%	1,100,500
2026-04-10	94.75	96.26	94.17	94.50	+1.39%	547,500
2026-04-09	93.71	94.59	92.50	93.20	-0.43%	737,200
2026-04-08	94.95	95.51	92.43	93.60	+5.06%	1,524,600
2026-04-07	89.04	89.91	87.59	89.09	+0.73%	334,400
2026-04-06	88.74	89.61	87.58	88.44	-0.52%	338,000
2026-04-02	85.38	89.59	85.11	88.90	+0.42%	699,100
2026-04-01	89.61	89.84	87.88	88.53	+0.60%	821,700
2026-03-31	85.74	88.15	85.50	88.00	+2.95%	1,047,600
2026-03-30	88.70	88.99	84.55	85.48	-0.72%	804,100
2026-03-27	86.16	88.84	85.68	86.10	+1.77%	2,406,600
2026-03-26	85.96	87.10	84.32	84.60	-5.10%	564,000
2026-03-25	87.92	89.36	87.92	89.15	+5.35%	846,500
2026-03-24	83.03	85.19	82.32	84.62	+1.18%	635,600
2026-03-23	81.40	85.02	81.38	83.63	+5.73%	935,500
2026-03-20	82.73	82.90	78.44	79.10	-4.64%	1,289,100
2026-03-19	81.95	83.76	80.24	82.95	-4.29%	1,422,600
2026-03-18	87.94	88.38	86.35	86.67	-3.83%	757,400
2026-03-17	89.48	90.83	88.63	90.12	+0.02%	731,800
2026-03-16	90.46	91.18	88.17	90.10	+0.66%	1,708,000
2026-03-13	93.20	93.24	89.25	89.51	-4.58%	847,700
2026-03-12	95.74	95.74	92.16	93.81	-3.21%	624,300
2026-03-11	96.00	97.85	95.56	96.92	+0.45%	660,300
2026-03-10	95.45	98.85	95.45	96.49	+1.89%	1,497,415
2026-03-09	90.95	94.80	89.49	94.70	+2.35%	1,417,027
2026-03-06	91.76	94.07	91.47	92.53	-0.93%	947,400
2026-03-05	95.77	96.97	92.06	93.40	-4.56%	1,338,100
2026-03-04	97.12	97.97	95.15	97.86	+3.09%	2,091,700
2026-03-03	93.87	96.34	90.43	94.93	-8.01%	2,941,200
2026-03-02	99.77	103.68	98.83	103.20	+3.34%	1,489,500
2026-02-27	99.89	100.69	98.50	99.86	+2.36%	1,268,600
2026-02-26	97.97	98.17	95.34	97.56	-0.65%	1,258,200
2026-02-25	99.62	100.44	98.20	98.20	+3.71%	2,009,900
2026-02-24	91.17	95.18	91.17	94.69	+3.69%	1,599,000
2026-02-23	89.30	91.47	89.12	91.32	+2.61%	912,700
2026-02-20	88.48	89.66	87.59	89.00	-1.21%	1,012,200
2026-02-19	89.74	90.39	88.40	90.09	-1.49%	661,700
2026-02-18	90.37	92.43	89.87	91.45	+2.76%	852,500
2026-02-17	88.21	89.43	87.29	88.99	-0.79%	1,094,200
2026-02-13	87.41	89.97	85.78	89.70	+2.87%	1,200,600
2026-02-12	92.29	93.27	86.69	87.20	-5.13%	2,177,700
2026-02-11	91.05	92.16	89.40	91.92	+3.58%	1,889,800
2026-02-10	89.15	89.37	87.80	88.74	+0.00%	892,600
2026-02-09	87.37	88.93	86.29	88.74	+2.44%	1,007,900
2026-02-06	84.62	86.88	84.61	86.63	+6.09%	1,177,400
2026-02-05	83.46	84.90	81.40	81.66	-6.20%	1,604,700
2026-02-04	90.05	90.16	84.84	87.06	-3.48%	1,561,000
2026-02-03	88.95	90.45	87.76	90.20	+6.36%	2,258,000
2026-02-02	85.80	86.89	84.55	84.81	-0.96%	2,272,400
2026-01-30	87.40	89.21	84.41	85.63	-8.45%	3,084,200
2026-01-29	96.00	96.00	90.17	93.53	-4.09%	3,073,800
2026-01-28	98.01	98.61	95.53	97.52	-0.09%	2,032,500
2026-01-27	96.11	97.81	95.09	97.61	+0.72%	1,945,100
2026-01-26	102.04	102.40	96.80	96.91	-1.57%	4,289,400
2026-01-23	97.53	98.79	96.18	98.46	+3.01%	2,978,400
2026-01-22	93.15	96.00	92.84	95.58	+2.95%	2,583,700
2026-01-21	92.29	93.38	90.56	92.84	+3.72%	2,565,100
2026-01-20	88.20	90.24	88.00	89.51	+0.37%	1,693,700
2026-01-16	89.00	89.49	87.54	89.18	-1.50%	1,483,800
2026-01-15	91.53	91.76	90.17	90.54	-0.85%	1,448,200
2026-01-14	89.51	91.89	88.33	91.32	+2.38%	1,717,100
2026-01-13	90.32	90.39	88.95	89.20	+0.41%	1,604,700
2026-01-12	87.85	89.53	87.15	88.84	+4.54%	2,958,200
2026-01-09	84.92	85.13	83.58	84.98	+3.07%	1,366,000
2026-01-08	83.40	83.84	82.27	82.45	-3.01%	1,379,600
2026-01-07	85.26	86.37	84.02	85.01	+1.34%	1,760,700
2026-01-06	82.36	84.86	82.21	83.89	+5.24%	2,664,300
2026-01-05	77.57	80.21	77.50	79.71	+3.82%	1,387,900
2026-01-02	75.01	76.90	75.01	76.78	+3.87%	864,300
2025-12-31	74.11	74.29	73.52	73.92	-0.11%	381,600
2025-12-30	75.00	75.00	73.61	74.00	-0.01%	443,900
2025-12-29	75.01	75.18	73.60	74.01	-3.56%	643,800
2025-12-26	76.58	77.03	75.94	76.74	+0.80%	857,000
2025-12-24	75.20	76.49	75.15	76.13	+1.66%	693,600
2025-12-23	75.06	75.89	74.62	74.89	+0.78%	1,180,095
2025-12-22	73.72	75.60	73.56	74.31	+2.38%	1,015,480
2025-12-19	72.94	74.55	72.45	72.58	+0.68%	2,079,933
2025-12-18	71.51	72.60	71.24	72.09	+0.61%	309,376
2025-12-17	72.46	73.80	71.44	71.65	+2.25%	656,400
2025-12-16	70.09	71.00	69.52	70.07	-0.79%	556,128
2025-12-15	72.52	72.52	70.51	70.63	-2.53%	965,711
2025-12-12	74.80	74.82	71.64	72.46	-3.37%	938,437
2025-12-11	73.43	75.08	72.70	74.99	+0.75%	1,493,085
2025-12-10	74.01	74.85	73.18	74.43	+0.42%	593,766
2025-12-09	72.34	74.64	72.04	74.12	+0.97%	499,001
2025-12-08	73.42	73.88	72.39	73.41	+1.75%	425,833
2025-12-05	72.49	73.81	72.08	72.15	+1.66%	715,623
2025-12-04	70.60	70.97	69.78	70.97	-2.78%	802,172
2025-12-03	72.71	73.00	72.01	73.00	-0.23%	315,925
2025-12-02	73.54	73.58	72.52	73.17	-0.11%	458,792
2025-12-01	73.93	74.43	73.24	73.25	-2.09%	649,065
2025-11-28	73.75	74.88	73.23	74.81	+1.74%	534,304
2025-11-26	72.00	73.68	71.83	73.53	+2.94%	470,460
2025-11-25	70.41	71.83	69.75	71.43	+3.25%	472,275
2025-11-24	68.66	69.65	68.29	69.18	+0.32%	526,345
2025-11-21	68.43	69.23	67.13	68.96	-2.02%	1,230,525
2025-11-20	75.02	75.39	70.38	70.38	-4.48%	1,513,064
2025-11-19	73.29	75.34	73.13	73.68	+2.79%	976,729
2025-11-18	71.13	72.55	70.37	71.68	-0.55%	797,568
2025-11-17	72.35	74.33	71.86	72.08	+2.66%	1,598,470
2025-11-14	68.48	70.99	68.00	70.21	+1.11%	1,362,133
2025-11-13	70.66	71.44	69.02	69.44	+1.51%	1,136,017
2025-11-12	68.36	68.78	67.73	68.41	+0.16%	425,970
2025-11-11	68.93	68.93	67.67	68.30	-1.21%	710,254
2025-11-10	67.94	69.15	67.55	69.14	+6.03%	1,225,277
2025-11-07	62.85	65.77	62.55	65.21	+2.60%	1,752,353
2025-11-06	64.64	64.90	63.00	63.56	-0.34%	817,929
2025-11-05	63.85	64.58	63.44	63.78	-0.39%	1,030,768
2025-11-04	64.27	65.28	63.80	64.03	-3.28%	2,867,674
2025-11-03	68.59	68.64	66.11	66.20	-6.10%	2,169,526
2025-10-31	70.50	70.74	69.49	70.50	-1.48%	1,371,143
2025-10-30	70.88	71.84	70.02	71.56	+3.05%	2,054,594
2025-10-29	69.98	70.35	68.50	69.44	+1.52%	1,001,465
2025-10-28	68.58	68.99	67.31	68.40	-1.79%	2,002,047
2025-10-27	73.00	73.17	69.50	69.65	-5.21%	2,245,886
2025-10-24	72.28	74.18	72.09	73.48	+4.55%	2,203,959
2025-10-23	70.18	71.04	70.18	70.28	+2.27%	1,119,776
2025-10-22	68.99	69.69	67.09	68.72	-1.28%	1,397,780
2025-10-21	71.82	71.82	68.56	69.61	-3.99%	2,046,613
2025-10-20	72.93	72.98	71.03	72.50	+1.44%	2,201,108
2025-10-17	71.26	72.13	70.45	71.47	-1.89%	1,798,350
2025-10-16	77.04	77.20	72.00	72.85	-6.47%	3,030,682
2025-10-15	81.70	81.70	76.36	77.89	-2.30%	3,675,212
2025-10-14	78.10	80.88	75.53	79.72	+0.63%	4,366,712
2025-10-13	75.00	80.25	74.31	79.22	+14.03%	4,389,856
2025-10-10	73.80	73.80	69.17	69.47	-7.10%	2,984,956
2025-10-09	75.84	76.46	74.05	74.78	+0.31%	1,838,200
2025-10-08	75.47	75.47	74.00	74.55	+1.08%	1,506,572
2025-10-07	75.61	76.65	73.23	73.75	-0.42%	1,894,561
2025-10-06	75.29	75.29	73.66	74.06	+0.97%	1,501,024
2025-10-03	71.19	74.00	70.90	73.35	+5.77%	1,595,381
2025-10-02	69.60	70.12	68.72	69.35	+2.03%	736,367
2025-10-01	66.65	68.25	66.60	67.97	+3.27%	1,315,338
2025-09-30	65.96	66.34	64.69	65.82	+0.43%	733,530
2025-09-29	66.69	66.81	65.21	65.54	-0.47%	663,104
2025-09-26	67.20	67.47	65.53	65.85	-1.67%	712,943
2025-09-25	65.10	67.80	64.57	66.97	+2.86%	1,800,517
2025-09-24	63.85	66.20	63.77	65.11	+6.46%	1,145,485
2025-09-23	61.75	62.10	60.92	61.16	-1.00%	492,415
2025-09-22	61.44	61.88	60.42	61.78	-0.44%	533,517
2025-09-19	61.69	62.44	61.35	62.05	+1.26%	803,551
2025-09-18	60.75	61.29	59.81	61.28	+0.33%	545,000
2025-09-17	61.00	61.82	60.11	61.08	+0.81%	489,039
2025-09-16	60.42	60.76	59.83	60.59	-0.59%	637,009
2025-09-15	60.02	61.10	59.81	60.95	+2.99%	558,427
2025-09-12	59.39	59.41	58.75	59.18	+0.51%	410,142
2025-09-11	58.03	59.11	57.83	58.88	+2.67%	374,097
2025-09-10	58.00	58.00	57.17	57.35	-4.19%	596,953
2025-09-09	60.25	60.39	59.21	59.86	-3.33%	510,178
2025-09-08	61.86	61.92	61.07	61.92	+1.64%	486,060
2025-09-05	60.80	61.57	60.45	60.92	+2.51%	319,280
2025-09-04	59.80	59.80	58.70	59.43	-1.90%	389,272
2025-09-03	61.03	61.11	60.28	60.58	-0.54%	424,008
2025-09-02	61.24	61.28	60.24	60.91	-3.42%	813,493
2025-08-29	63.25	64.02	62.89	63.07	+2.22%	1,012,119
2025-08-28	61.90	62.03	61.10	61.70	-0.37%	544,860
2025-08-27	60.65	62.00	60.26	61.93	+3.91%	655,504
2025-08-26	60.58	60.60	59.21	59.60	-2.66%	650,162
2025-08-25	60.26	61.83	59.96	61.23	+3.99%	732,103
2025-08-22	57.89	59.00	57.38	58.88	+2.65%	286,071
2025-08-21	57.03	57.48	56.55	57.36	+1.34%	379,832
2025-08-20	56.63	57.19	56.01	56.60	-2.55%	730,593
2025-08-19	59.50	59.50	57.86	58.08	-2.50%	717,845
2025-08-18	59.30	59.78	58.89	59.57	+2.18%	763,691
2025-08-15	58.00	58.79	57.88	58.30	+2.66%	592,561
2025-08-14	56.69	57.00	56.16	56.79	-1.32%	340,664
2025-08-13	57.55	57.58	56.80	57.55	+0.72%	439,250
2025-08-12	56.96	57.40	56.30	57.14	-0.61%	563,096
2025-08-11	57.48	58.79	57.30	57.49	+4.93%	987,217

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+7.20%). Worst month: Dec (-6.72%). Based on 5 years of daily data (2022–2026).

Jan+4.89%
Feb+3.68%
Mar-6.47%
Apr+2.32%
May-1.54%
Jun-3.11%
Jul-2.18%
Aug+4.91%
Sep+7.20%
Oct-1.68%
Nov+3.67%
Dec-6.72%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is VanEck Rare Earth/Strategic Metals ETF's (REMX) latest close?

77.04 on 2026-08-07, from the Closelook data lake's daily price record.

What is REMX's 52-week high and low?

111.55 high and 52.05 low over the trailing 52 weeks, as of 2026-08-07.

What is VanEck Rare Earth/Strategic Metals ETF's strongest and weakest month historically?

Historically, REMX's strongest calendar month has been Sep (average +7.20%) and its weakest Dec (average -6.72%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.