VanEck Rare Earth and Strategic Metals UCITS ETF (REMX.L) LSE

14.76

+0.054(+0.37%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202514.8314.7614.7614.9714.7525,203
December 23, 202514.8514.714.714.8514.6855,324
December 22, 202514.4314.6414.6414.7414.35100,284
December 19, 202514.0414.3214.3214.3413.88257,414
December 18, 202513.6613.8513.8513.9313.6128,098
December 17, 202513.9513.9113.9114.213.85278,585
December 16, 202513.4913.513.514.513.2891,744
December 15, 202514.0113.813.814.1113.6680,992
December 12, 202514.2813.9713.9714.4413.94122,801
December 11, 202514.0714.2314.2314.3214.0468,285
December 10, 202514.3114.314.314.3214.1645,333
December 09, 202514.0314.2214.2214.2713.8862,509
December 08, 202514.2514.114.114.351447,662
December 05, 202513.9713.9213.9214.1713.8365,204
December 04, 202513.7413.7413.7413.7813.4968,194
December 03, 202514.114.0514.0514.1613.88109,922
December 02, 202514.214.0514.0514.2314.0553,270
December 01, 202514.3314.2714.2714.414.1580,795
November 28, 202514.1114.4714.4714.4813.8864,094
November 27, 202514.0713.9713.9714.0713.8814,641
November 26, 202513.9114.1414.1414.1413.8454,983
November 25, 202513.513.713.713.7513.41130,076
November 24, 202513.2813.3613.3613.4113.1885,119
November 21, 202513.2313.2213.2213.3313.03289,167
November 20, 202514.4414.1314.1314.5614.0870,175
November 19, 202513.9614.3314.3314.513.86166,885
November 18, 202513.7813.8513.8513.8713.64202,727
November 17, 20251414.2214.2214.4313.71247,099
November 14, 202513.4513.6213.6213.6413.14159,666
November 13, 202513.6213.6513.6513.8213.58194,719
November 12, 202513.1813.1613.1613.3413.0993,739
November 11, 202513.3613.2513.2513.3613.1192,727
November 10, 202512.9913.113.113.2112.9492,228
November 07, 202512.2612.3212.3212.3912.1155,898
November 06, 202512.5312.312.312.5912.26227,033
November 05, 202512.3412.3212.3212.4412.23364,214
November 04, 202512.612.5112.5112.7212.35358,876
November 03, 202513.5212.8612.8613.5212.85200,724
October 31, 202513.5513.5813.5813.6613.43175,595
October 30, 202513.713.8413.8413.8513.5290,542
October 29, 202513.4613.5813.5813.6213.35132,232
October 28, 202513.2513.2513.2513.4113.09253,470
October 27, 202514.213.6313.6314.2613.56273,852
October 24, 202513.8714.1814.1814.2213.77194,088
October 23, 202513.5113.7313.7313.7813.51137,115
October 22, 202513.7113.1913.1913.7713.1130,637
October 21, 202513.9113.5913.5914.0213.3348,479
October 20, 202513.8914.0514.0514.1213.82277,234
October 17, 202513.8213.6913.6913.8813.45362,026
October 16, 202514.9314.4214.4215.1314.25410,824
October 15, 202515.6515.3715.3715.815.24208,646
October 14, 202514.7515.3315.3315.3314.5602,001
October 13, 202514.2715.3115.3115.4814.2342,160
October 10, 202514.19141414.413.75232,240
October 09, 202514.4614.6614.6614.9814.36269,762
October 08, 20251514.4914.4915.2214.3792,638
October 07, 202514.4314.3714.3714.8814.37102,871
October 06, 202514.5614.6214.6214.6214.07462,495
October 03, 202513.414.3514.3514.3513.4294,905
October 02, 202513.4513.413.413.5113.13198,421
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved