MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
REXC — Sprott Rare Earths Ex-China ETF
NasdaqSprott Rare Earths Ex-China ETF
$15.60
+0.22(+1.43%)
- O
- 15.45
- H
- 15.67
- L
- 15.45
- V
- 244.57K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.60
Period Return-25.43%
Period High$25.39
Period Low$14.64
Avg Daily Volume156.6K
Total Trading Days121
REXC — Historical OHLCV Price & Volume Table
Apr 15, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.45 | $15.67 | $15.45 | $15.60 | +$0.22 | +1.43% | 244,570 | $15.61 | $15.45 $15.67 |
| Oct 5, 2026 | $15.48 | $15.48 | $15.24 | $15.38 | $-0.08 | -0.52% | 319,648 | $15.38 | $15.24 $15.48 |
| Oct 2, 2026 | $15.62 | $15.62 | $15.35 | $15.46 | +$0.07 | +0.47% | 112,531 | $15.50 | $15.35 $15.62 |
| Oct 1, 2026 | $15.56 | $15.57 | $15.14 | $15.39 | $-0.37 | -2.33% | 116,923 | $15.30 | $15.14 $15.57 |
| Sep 30, 2026 | $15.85 | $16.11 | $15.74 | $15.75 | $-0.12 | -0.73% | 86,400 | $15.87 | $15.74 $16.11 |
| Sep 29, 2026 | $16.01 | $16.17 | $15.73 | $15.87 | $-0.06 | -0.38% | 80,716 | $15.88 | $15.73 $16.17 |
| Sep 28, 2026 | $16.26 | $16.26 | $15.87 | $15.93 | $-0.70 | -4.21% | 200,617 | $15.99 | $15.87 $16.26 |
| Sep 25, 2026 | $16.74 | $16.74 | $16.41 | $16.63 | $-0.13 | -0.78% | 178,611 | $16.61 | $16.41 $16.74 |
| Sep 24, 2026 | $16.82 | $17.00 | $16.63 | $16.76 | +$0.05 | +0.30% | 485,203 | $16.75 | $16.63 $17.00 |
| Sep 23, 2026 | $17.10 | $17.10 | $16.65 | $16.71 | $-0.51 | -2.96% | 1,109,549 | $16.75 | $16.65 $17.10 |
| Sep 22, 2026 | $17.15 | $17.24 | $16.85 | $17.22 | +$0.41 | +2.44% | 200,845 | $17.08 | $16.85 $17.24 |
| Sep 21, 2026 | $16.76 | $16.84 | $16.53 | $16.81 | +$0.49 | +3.00% | 119,436 | $16.72 | $16.53 $16.84 |
| Sep 18, 2026 | $16.49 | $16.62 | $16.21 | $16.32 | +$0.09 | +0.55% | 63,619 | $16.34 | $16.21 $16.62 |
| Sep 17, 2026 | $16.17 | $16.33 | $16.12 | $16.23 | +$0.52 | +3.31% | 68,587 | $16.22 | $16.12 $16.33 |
| Sep 16, 2026 | $15.94 | $15.99 | $15.53 | $15.71 | $-0.27 | -1.69% | 128,318 | $15.80 | $15.53 $15.99 |
| Sep 15, 2026 | $16.24 | $16.24 | $15.89 | $15.98 | $-0.30 | -1.84% | 123,653 | $15.99 | $15.89 $16.24 |
| Sep 14, 2026 | $16.17 | $16.44 | $16.11 | $16.28 | $-0.56 | -3.33% | 90,433 | $16.25 | $16.11 $16.44 |
| Sep 11, 2026 | $17.18 | $17.18 | $16.78 | $16.84 | $-0.21 | -1.23% | 55,934 | $16.92 | $16.78 $17.18 |
| Sep 10, 2026 | $17.50 | $17.50 | $17.01 | $17.05 | $-0.81 | -4.54% | 124,895 | $17.23 | $17.01 $17.50 |
| Sep 9, 2026 | $18.07 | $18.19 | $17.78 | $17.86 | $-0.28 | -1.54% | 81,541 | $17.93 | $17.78 $18.19 |
| Sep 8, 2026 | $18.03 | $18.36 | $18.03 | $18.14 | +$0.55 | +3.13% | 106,541 | $18.20 | $18.03 $18.36 |
| Sep 4, 2026 | $17.87 | $18.03 | $17.51 | $17.59 | +$0.16 | +0.92% | 105,264 | $17.70 | $17.51 $18.03 |
| Sep 3, 2026 | $17.66 | $17.66 | $17.35 | $17.43 | $-0.23 | -1.30% | 98,536 | $17.48 | $17.35 $17.66 |
| Sep 2, 2026 | $17.51 | $17.71 | $17.46 | $17.66 | +$0.10 | +0.57% | 60,490 | $17.58 | $17.46 $17.71 |
| Sep 1, 2026 | $17.77 | $17.84 | $17.39 | $17.56 | $-0.50 | -2.77% | 69,878 | $17.62 | $17.39 $17.84 |
| Aug 31, 2026 | $18.33 | $18.33 | $17.92 | $18.06 | $-0.23 | -1.26% | 150,062 | $18.10 | $17.92 $18.33 |
| Aug 28, 2026 | $19.06 | $19.10 | $18.24 | $18.29 | $-0.82 | -4.29% | 133,210 | $18.54 | $18.24 $19.10 |
| Aug 27, 2026 | $19.04 | $19.13 | $18.83 | $19.11 | +$0.19 | +1.00% | 83,480 | $19.01 | $18.83 $19.13 |
| Aug 26, 2026 | $19.22 | $19.43 | $18.81 | $18.92 | $-0.42 | -2.17% | 150,225 | $19.05 | $18.81 $19.43 |
| Aug 25, 2026 | $18.79 | $19.34 | $18.60 | $19.34 | +$0.78 | +4.20% | 136,105 | $19.02 | $18.60 $19.34 |