ARCX
Datos históricos de VanEck Rare Earth and Strategic Metals ETF
VanEck Rare Earth and Strategic Metals ETF · REMX
$60.97
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:05 UTC
- Variación en el periodo
- −12.24%
- Máximo
- US$111.55
- 7 de mayo de 2026
- Mínimo
- US$60.06
- 8 de octubre de 2026
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 61.20 | 61.50 | 60.73 | 60.97 | +0.64% | 571,282.317 |
| 8 oct 2026 | 60.80 | 61.02 | 60.06 | 60.58 | −2.10% | 933,544.735 |
| 7 oct 2026 | 62.82 | 62.99 | 61.54 | 61.88 | −2.99% | 1.24 M |
| 6 oct 2026 | 63.53 | 64.22 | 63.30 | 63.79 | +0.39% | 824,402.714 |
| 5 oct 2026 | 63.25 | 63.85 | 62.69 | 63.54 | +0.52% | 676,483.973 |
| 2 oct 2026 | 63.11 | 63.57 | 62.67 | 63.21 | +0.41% | 619,174.15 |
| 1 oct 2026 | 63.04 | 63.21 | 61.97 | 62.95 | −2.04% | 841,244.242 |
| 30 sep 2026 | 64.75 | 65.46 | 64.15 | 64.26 | −0.82% | 613,992.872 |
| 29 sep 2026 | 64.97 | 65.02 | 64.14 | 64.79 | +0.50% | 727,103.376 |
| 28 sep 2026 | 64.73 | 65.04 | 64.15 | 64.47 | −3.29% | 609,695.848 |
| 25 sep 2026 | 66.54 | 67.12 | 66.07 | 66.66 | −0.40% | 312,190.81 |
| 24 sep 2026 | 67.58 | 67.79 | 66.64 | 66.93 | −2.66% | 480,273.319 |
| 23 sep 2026 | 69.64 | 69.79 | 68.52 | 68.76 | −3.11% | 491,600.796 |
| 22 sep 2026 | 70.46 | 71.21 | 69.83 | 70.97 | +1.00% | 517,394.989 |
| 21 sep 2026 | 70.11 | 70.77 | 69.79 | 70.27 | +1.75% | 424,727.728 |
| 18 sep 2026 | 69.44 | 69.52 | 68.39 | 69.06 | −0.06% | 619,218.821 |
| 17 sep 2026 | 68.74 | 69.29 | 68.37 | 69.10 | +2.20% | 406,804.481 |
| 16 sep 2026 | 69.00 | 69.00 | 66.79 | 67.61 | −1.01% | 519,622.947 |
| 15 sep 2026 | 68.99 | 69.39 | 68.04 | 68.30 | −0.91% | 691,621.712 |
| 14 sep 2026 | 69.27 | 69.71 | 68.58 | 68.93 | −2.31% | 752,078.953 |
| 11 sep 2026 | 72.10 | 72.22 | 70.42 | 70.56 | −2.57% | 735,723.524 |
| 10 sep 2026 | 73.68 | 74.08 | 72.19 | 72.42 | −5.13% | 936,959.229 |
| 9 sep 2026 | 76.75 | 77.38 | 75.85 | 76.34 | −0.51% | 412,518.364 |
| 8 sep 2026 | 76.38 | 77.32 | 76.18 | 76.73 | +1.41% | 565,515.396 |
| 4 sep 2026 | 75.68 | 75.90 | 75.18 | 75.66 | −0.49% | 459,673.881 |
| 3 sep 2026 | 76.79 | 77.25 | 75.56 | 76.03 | −0.34% | 253,449.351 |
| 2 sep 2026 | 75.50 | 76.30 | 75.23 | 76.29 | +0.13% | 402,911.59 |
| 1 sep 2026 | 76.32 | 77.35 | 75.85 | 76.19 | −1.72% | 532,367.82 |
| 31 ago 2026 | 78.40 | 78.54 | 77.13 | 77.52 | +0.13% | 370,802.244 |
| 28 ago 2026 | 79.50 | 79.87 | 77.19 | 77.42 | −2.31% | 649,617.652 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.