VanEck Steel ETF (SLX)
NYSEARCA: SLX · Real-Time Price · USD
71.09
-0.28 (-0.40%)
At close: Aug 29, 2025, 4:00 PM
71.09
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
SLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.06 | 71.47 | 71.06 | 71.48 | - | 0.15% | 1,884 |
| Aug 28, 2025 | 71.31 | 71.38 | 71.04 | 71.38 | 71.38 | 0.53% | 9,413 |
| Aug 27, 2025 | 70.44 | 71.04 | 70.44 | 71.00 | 71.00 | 0.24% | 13,262 |
| Aug 26, 2025 | 70.77 | 71.03 | 70.77 | 70.84 | 70.84 | -0.34% | 5,207 |
| Aug 25, 2025 | 70.96 | 71.58 | 70.96 | 71.08 | 71.08 | 0.07% | 11,034 |
| Aug 22, 2025 | 70.81 | 71.05 | 70.74 | 71.03 | 71.03 | 3.35% | 5,225 |
| Aug 21, 2025 | 68.37 | 68.75 | 68.20 | 68.72 | 68.72 | 0.21% | 5,456 |
| Aug 20, 2025 | 69.15 | 69.15 | 68.53 | 68.58 | 68.58 | -1.03% | 6,439 |
| Aug 19, 2025 | 69.64 | 69.69 | 69.02 | 69.29 | 69.29 | -0.25% | 14,393 |
| Aug 18, 2025 | 69.36 | 69.73 | 69.19 | 69.47 | 69.47 | -0.14% | 4,980 |
| Aug 15, 2025 | 70.43 | 70.43 | 69.38 | 69.57 | 69.57 | -0.69% | 5,719 |
| Aug 14, 2025 | 70.34 | 70.34 | 69.43 | 70.05 | 70.05 | -1.63% | 6,305 |
| Aug 13, 2025 | 70.13 | 71.25 | 70.01 | 71.21 | 71.21 | 1.50% | 14,895 |
| Aug 12, 2025 | 69.00 | 70.16 | 69.00 | 70.16 | 70.16 | 3.02% | 14,567 |
| Aug 11, 2025 | 68.25 | 68.25 | 67.48 | 68.10 | 68.10 | -0.18% | 13,020 |
| Aug 8, 2025 | 68.01 | 68.70 | 68.01 | 68.22 | 68.22 | 0.90% | 23,078 |
| Aug 7, 2025 | 67.77 | 68.46 | 67.05 | 67.61 | 67.61 | 1.03% | 19,899 |
| Aug 6, 2025 | 67.84 | 67.84 | 66.71 | 66.92 | 66.92 | -0.67% | 140,868 |
| Aug 5, 2025 | 66.96 | 67.55 | 66.70 | 67.37 | 67.37 | 0.96% | 8,993 |
| Aug 4, 2025 | 67.50 | 67.50 | 66.71 | 66.73 | 66.73 | -0.36% | 27,512 |
| Aug 1, 2025 | 67.51 | 67.58 | 66.69 | 66.97 | 66.97 | -1.60% | 18,838 |
| Jul 31, 2025 | 68.51 | 68.61 | 67.82 | 68.06 | 68.06 | -2.34% | 60,060 |
| Jul 30, 2025 | 70.44 | 70.48 | 69.49 | 69.69 | 69.69 | -1.30% | 36,290 |
| Jul 29, 2025 | 71.05 | 71.20 | 70.06 | 70.61 | 70.61 | -0.68% | 25,688 |
| Jul 28, 2025 | 71.75 | 71.76 | 71.04 | 71.09 | 71.09 | -1.85% | 16,636 |
| Jul 25, 2025 | 72.05 | 72.62 | 71.66 | 72.43 | 72.43 | 0.53% | 12,980 |
| Jul 24, 2025 | 73.43 | 73.45 | 71.93 | 72.05 | 72.05 | -2.85% | 68,903 |
| Jul 23, 2025 | 73.81 | 74.25 | 73.81 | 74.16 | 74.16 | 1.23% | 10,388 |
| Jul 22, 2025 | 72.46 | 73.43 | 72.46 | 73.26 | 73.26 | 2.13% | 28,661 |
| Jul 21, 2025 | 71.59 | 72.44 | 71.25 | 71.73 | 71.73 | 2.41% | 29,692 |
| Jul 18, 2025 | 70.51 | 70.51 | 69.72 | 70.04 | 70.04 | -0.16% | 35,193 |
| Jul 17, 2025 | 69.06 | 70.21 | 68.72 | 70.15 | 70.15 | 1.43% | 51,207 |
| Jul 16, 2025 | 69.39 | 69.39 | 68.36 | 69.16 | 69.16 | -0.29% | 82,626 |
| Jul 15, 2025 | 70.46 | 70.46 | 69.20 | 69.36 | 69.36 | -1.44% | 150,345 |
| Jul 14, 2025 | 70.83 | 71.15 | 70.36 | 70.37 | 70.37 | -1.41% | 9,800 |
| Jul 11, 2025 | 71.03 | 71.49 | 70.53 | 71.38 | 71.38 | 0.46% | 6,222 |
| Jul 10, 2025 | 70.94 | 71.71 | 70.94 | 71.05 | 71.05 | 1.53% | 11,700 |
| Jul 9, 2025 | 69.98 | 69.98 | 69.63 | 69.98 | 69.98 | -0.01% | 7,931 |
| Jul 8, 2025 | 69.64 | 70.50 | 69.64 | 69.99 | 69.99 | 1.45% | 15,359 |
| Jul 7, 2025 | 69.43 | 69.69 | 68.86 | 68.99 | 68.99 | -1.72% | 43,563 |
| Jul 3, 2025 | 69.89 | 70.30 | 69.89 | 70.19 | 70.19 | 0.43% | 11,672 |
| Jul 2, 2025 | 68.37 | 69.95 | 68.29 | 69.89 | 69.89 | 4.03% | 15,416 |
| Jul 1, 2025 | 65.83 | 67.38 | 65.83 | 67.18 | 67.18 | 1.54% | 16,943 |
| Jun 30, 2025 | 66.71 | 66.71 | 66.11 | 66.16 | 66.16 | -0.56% | 10,877 |
| Jun 27, 2025 | 66.34 | 66.54 | 65.81 | 66.53 | 66.53 | 0.53% | 17,017 |
| Jun 26, 2025 | 65.04 | 66.18 | 65.04 | 66.18 | 66.18 | 3.05% | 28,645 |
| Jun 25, 2025 | 64.64 | 64.64 | 64.12 | 64.22 | 64.22 | -0.94% | 12,276 |
| Jun 24, 2025 | 64.91 | 65.05 | 64.59 | 64.83 | 64.83 | 0.82% | 11,283 |
| Jun 23, 2025 | 63.23 | 64.41 | 63.23 | 64.30 | 64.30 | 1.12% | 7,548 |
| Jun 20, 2025 | 64.66 | 64.76 | 63.51 | 63.59 | 63.59 | -1.88% | 36,397 |