VanEck Steel ETF (SLX)
NYSEARCA: SLX · Real-Time Price · USD
61.87
-1.80 (-2.83%)
At close: Mar 28, 2025, 4:00 PM
62.34
+0.47 (0.76%)
After-hours: Mar 28, 2025, 7:21 PM EDT
SLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.40 | 63.61 | 61.81 | 61.87 | 61.87 | -2.83% | 9,897 |
| Mar 27, 2025 | 63.17 | 63.95 | 63.13 | 63.67 | 63.67 | -0.50% | 67,001 |
| Mar 26, 2025 | 64.49 | 64.61 | 63.67 | 63.99 | 63.99 | -0.44% | 12,195 |
| Mar 25, 2025 | 63.74 | 64.62 | 63.74 | 64.27 | 64.27 | 0.80% | 5,407 |
| Mar 24, 2025 | 63.42 | 64.24 | 63.41 | 63.76 | 63.76 | 1.39% | 12,176 |
| Mar 21, 2025 | 63.22 | 63.22 | 62.29 | 62.89 | 62.89 | -2.00% | 8,654 |
| Mar 20, 2025 | 64.28 | 64.51 | 64.07 | 64.18 | 64.18 | -0.96% | 7,718 |
| Mar 19, 2025 | 64.14 | 64.89 | 63.92 | 64.80 | 64.80 | 0.97% | 7,880 |
| Mar 18, 2025 | 64.24 | 64.24 | 63.44 | 64.18 | 64.18 | 0.27% | 7,370 |
| Mar 17, 2025 | 64.01 | 64.13 | 63.45 | 64.01 | 64.01 | 0.19% | 9,677 |
| Mar 14, 2025 | 62.59 | 63.95 | 62.59 | 63.89 | 63.89 | 4.00% | 40,447 |
| Mar 13, 2025 | 61.56 | 62.07 | 60.99 | 61.43 | 61.43 | 0.36% | 5,076 |
| Mar 12, 2025 | 61.76 | 61.76 | 61.21 | 61.21 | 61.21 | -0.10% | 5,086 |
| Mar 11, 2025 | 60.41 | 61.51 | 60.39 | 61.27 | 61.27 | 1.32% | 25,333 |
| Mar 10, 2025 | 61.69 | 61.69 | 59.90 | 60.47 | 60.47 | -3.28% | 16,240 |
| Mar 7, 2025 | 62.58 | 62.79 | 61.62 | 62.52 | 62.52 | -0.29% | 8,277 |
| Mar 6, 2025 | 62.54 | 63.42 | 62.09 | 62.70 | 62.70 | -0.08% | 15,514 |
| Mar 5, 2025 | 61.41 | 62.84 | 61.41 | 62.75 | 62.75 | 3.53% | 38,685 |
| Mar 4, 2025 | 61.18 | 61.75 | 59.36 | 60.61 | 60.61 | -1.16% | 20,177 |
| Mar 3, 2025 | 63.29 | 63.70 | 61.32 | 61.32 | 61.32 | -1.48% | 8,443 |
| Feb 28, 2025 | 61.93 | 62.35 | 61.46 | 62.24 | 62.24 | -0.16% | 9,813 |
| Feb 27, 2025 | 62.99 | 63.09 | 62.30 | 62.34 | 62.34 | -0.61% | 4,079 |
| Feb 26, 2025 | 63.48 | 63.74 | 62.69 | 62.72 | 62.72 | 0.03% | 12,205 |
| Feb 25, 2025 | 63.06 | 63.09 | 62.02 | 62.70 | 62.70 | -0.51% | 16,206 |
| Feb 24, 2025 | 63.46 | 63.47 | 62.99 | 63.02 | 63.02 | 0.32% | 8,874 |
| Feb 21, 2025 | 64.76 | 64.76 | 62.73 | 62.82 | 62.82 | -2.04% | 11,702 |
| Feb 20, 2025 | 64.37 | 65.04 | 63.84 | 64.13 | 64.13 | 0.23% | 9,283 |
| Feb 19, 2025 | 64.26 | 64.45 | 63.71 | 63.98 | 63.98 | -1.02% | 15,326 |
| Feb 18, 2025 | 63.87 | 64.65 | 63.47 | 64.64 | 64.64 | 2.08% | 19,896 |
| Feb 14, 2025 | 63.51 | 63.61 | 62.75 | 63.32 | 63.32 | 0.54% | 24,503 |
| Feb 13, 2025 | 62.34 | 63.05 | 62.15 | 62.98 | 62.98 | 1.24% | 13,780 |
| Feb 12, 2025 | 62.57 | 62.86 | 62.14 | 62.21 | 62.21 | -1.11% | 10,167 |
| Feb 11, 2025 | 63.74 | 63.74 | 62.74 | 62.91 | 62.91 | -0.81% | 25,817 |
| Feb 10, 2025 | 63.25 | 63.81 | 62.83 | 63.42 | 63.42 | 3.39% | 41,689 |
| Feb 7, 2025 | 63.05 | 63.05 | 61.33 | 61.34 | 61.34 | -2.02% | 7,017 |
| Feb 6, 2025 | 62.49 | 62.97 | 62.49 | 62.61 | 62.61 | 1.21% | 8,208 |
| Feb 5, 2025 | 61.79 | 61.86 | 61.46 | 61.86 | 61.86 | 0.63% | 25,572 |
| Feb 4, 2025 | 60.50 | 61.47 | 60.50 | 61.47 | 61.47 | 1.77% | 7,220 |
| Feb 3, 2025 | 60.44 | 60.77 | 59.60 | 60.40 | 60.40 | -0.84% | 14,486 |
| Jan 31, 2025 | 61.97 | 62.12 | 60.84 | 60.91 | 60.91 | -1.52% | 10,600 |
| Jan 30, 2025 | 62.12 | 62.12 | 61.33 | 61.85 | 61.85 | 0.46% | 6,576 |
| Jan 29, 2025 | 61.17 | 61.89 | 61.16 | 61.57 | 61.57 | 0.70% | 10,059 |
| Jan 28, 2025 | 60.82 | 61.15 | 60.70 | 61.14 | 61.14 | 0.21% | 4,427 |
| Jan 27, 2025 | 60.82 | 61.26 | 60.80 | 61.01 | 61.01 | -0.67% | 26,723 |
| Jan 24, 2025 | 61.33 | 61.74 | 61.19 | 61.42 | 61.42 | 0.84% | 6,300 |
| Jan 23, 2025 | 60.75 | 61.36 | 60.55 | 60.91 | 60.91 | 0.86% | 9,894 |
| Jan 22, 2025 | 61.45 | 61.45 | 60.39 | 60.39 | 60.39 | -1.76% | 7,825 |
| Jan 21, 2025 | 61.28 | 61.72 | 61.27 | 61.47 | 61.47 | 1.25% | 25,735 |
| Jan 17, 2025 | 60.59 | 61.16 | 60.59 | 60.71 | 60.71 | 0.56% | 9,823 |
| Jan 16, 2025 | 60.12 | 60.57 | 60.00 | 60.37 | 60.37 | -0.28% | 3,926 |