VanEck China Semiconductor ETF (SMHC)
NASDAQ: SMHC · Real-Time Price · USD
31.17
-2.16 (-6.49%)
At close: Oct 30, 2026, 4:00 PM EDT
31.00
-0.17 (-0.54%)
After-hours: Oct 30, 2026, 6:59 PM EDT
SMHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.73 | 31.73 | 30.91 | 31.17 | 31.17 | -6.50% | 8,727 |
| Oct 29, 2026 | 33.61 | 33.61 | 33.00 | 33.33 | 33.33 | -6.86% | 27,336 |
| Oct 28, 2026 | 35.72 | 35.79 | 35.60 | 35.79 | 35.79 | 2.25% | 11,775 |
| Oct 27, 2026 | 34.83 | 35.06 | 34.63 | 35.00 | 35.00 | -3.45% | 12,569 |
| Oct 26, 2026 | 36.20 | 36.45 | 36.06 | 36.25 | 36.25 | -0.65% | 46,048 |
| Oct 23, 2026 | 36.00 | 36.72 | 36.00 | 36.49 | 36.49 | 2.36% | 17,248 |
| Oct 22, 2026 | 36.59 | 36.70 | 35.42 | 35.65 | 35.65 | -5.12% | 33,619 |
| Oct 21, 2026 | 37.53 | 37.69 | 36.99 | 37.57 | 37.57 | 0.32% | 11,913 |
| Oct 20, 2026 | 37.29 | 37.59 | 37.08 | 37.45 | 37.45 | 1.08% | 8,940 |
| Oct 19, 2026 | 37.20 | 37.34 | 37.00 | 37.05 | 37.05 | -0.90% | 9,235 |
| Oct 16, 2026 | 38.04 | 38.04 | 37.39 | 37.39 | 37.39 | -3.45% | 12,164 |
| Oct 15, 2026 | 37.99 | 38.73 | 37.85 | 38.73 | 38.73 | 1.36% | 10,805 |
| Oct 14, 2026 | 40.20 | 40.20 | 38.21 | 38.21 | 38.21 | -5.42% | 10,132 |
| Oct 13, 2026 | 40.07 | 40.44 | 40.07 | 40.40 | 40.40 | 1.72% | 7,914 |
| Oct 12, 2026 | 40.22 | 40.22 | 39.69 | 39.71 | 39.71 | -3.03% | 11,794 |
| Oct 9, 2026 | 40.86 | 41.34 | 40.64 | 40.95 | 40.95 | 0.48% | 39,939 |
| Oct 8, 2026 | 41.41 | 41.41 | 40.69 | 40.76 | 40.76 | -5.94% | 17,708 |
| Oct 7, 2026 | 43.15 | 43.37 | 43.01 | 43.33 | 43.33 | -0.59% | 4,812 |
| Oct 6, 2026 | 43.75 | 43.86 | 43.57 | 43.59 | 43.59 | -0.55% | 5,744 |
| Oct 5, 2026 | 43.58 | 43.83 | 43.58 | 43.83 | 43.83 | 1.42% | 3,789 |
| Oct 2, 2026 | 43.64 | 43.65 | 43.02 | 43.21 | 43.21 | -0.37% | 17,584 |
| Oct 1, 2026 | 43.05 | 43.46 | 43.02 | 43.37 | 43.37 | -0.09% | 7,787 |
| Sep 30, 2026 | 43.63 | 43.63 | 43.38 | 43.41 | 43.41 | -3.06% | 9,945 |
| Sep 29, 2026 | 44.86 | 45.00 | 44.74 | 44.78 | 44.78 | 1.12% | 5,988 |
| Sep 28, 2026 | 44.52 | 44.52 | 44.00 | 44.28 | 44.28 | -5.44% | 15,426 |
| Sep 25, 2026 | 46.79 | 46.88 | 46.65 | 46.83 | 46.83 | -0.29% | 10,466 |
| Sep 24, 2026 | 46.85 | 47.01 | 46.68 | 46.96 | 46.96 | -1.85% | 8,731 |
| Sep 23, 2026 | 47.97 | 47.99 | 47.75 | 47.85 | 47.85 | -2.27% | 8,295 |
| Sep 22, 2026 | 48.50 | 48.96 | 48.50 | 48.96 | 48.96 | 0.04% | 9,459 |
| Sep 21, 2026 | 48.53 | 48.98 | 48.49 | 48.94 | 48.94 | 1.73% | 25,774 |
| Sep 18, 2026 | 47.76 | 48.14 | 47.76 | 48.11 | 48.11 | 2.60% | 30,385 |
| Sep 17, 2026 | 46.81 | 46.95 | 46.74 | 46.89 | 46.89 | 0.54% | 21,562 |
| Sep 16, 2026 | 46.77 | 46.95 | 46.42 | 46.64 | 46.64 | 4.22% | 27,587 |
| Sep 15, 2026 | 44.95 | 44.95 | 44.72 | 44.75 | 44.75 | 1.61% | 14,119 |
| Sep 14, 2026 | 44.09 | 44.19 | 43.93 | 44.04 | 44.04 | -3.08% | 96,543 |
| Sep 11, 2026 | 45.48 | 45.56 | 45.28 | 45.44 | 45.44 | 0.93% | 6,390 |
| Sep 10, 2026 | 45.27 | 45.34 | 45.02 | 45.02 | 45.02 | -2.06% | 15,906 |
| Sep 9, 2026 | 45.81 | 46.30 | 45.81 | 45.97 | 45.97 | 0.04% | 12,792 |
| Sep 8, 2026 | 45.81 | 46.13 | 45.81 | 45.95 | 45.95 | 2.81% | 8,019 |
| Sep 4, 2026 | 44.56 | 44.83 | 44.38 | 44.70 | 44.70 | -1.29% | 37,478 |
| Sep 3, 2026 | 45.08 | 45.36 | 44.80 | 45.28 | 45.28 | -0.97% | 14,410 |
| Sep 2, 2026 | 45.71 | 45.74 | 45.56 | 45.72 | 45.72 | -0.37% | 3,955 |
| Sep 1, 2026 | 46.05 | 46.12 | 45.80 | 45.89 | 45.89 | -3.25% | 11,717 |
| Aug 31, 2026 | 47.54 | 47.60 | 47.34 | 47.43 | 47.43 | 1.94% | 10,367 |
| Aug 28, 2026 | 47.12 | 47.12 | 46.49 | 46.53 | 46.53 | -2.34% | 23,695 |
| Aug 27, 2026 | 47.91 | 47.95 | 47.39 | 47.65 | 47.65 | 3.33% | 39,622 |
| Aug 26, 2026 | 46.19 | 46.19 | 46.00 | 46.11 | 46.11 | 0.70% | 2,619 |
| Aug 25, 2026 | 45.54 | 45.98 | 45.54 | 45.79 | 45.79 | 1.12% | 38,399 |
| Aug 24, 2026 | 45.94 | 45.94 | 45.16 | 45.28 | 45.28 | -4.86% | 18,428 |
| Aug 21, 2026 | 47.95 | 47.95 | 47.37 | 47.59 | 47.59 | 0.64% | 15,048 |