VanEck China Semiconductor ETF (SMHC)
NASDAQ: SMHC · Real-Time Price · USD
46.53
-1.12 (-2.35%)
At close: Aug 28, 2026, 4:00 PM EDT
46.55
+0.02 (0.05%)
After-hours: Aug 28, 2026, 7:30 PM EDT
SMHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 47.19 | 47.32 | 46.71 | 47.28 | 47.28 | -0.22% | 14,272 |
| Aug 19, 2026 | 48.05 | 48.73 | 47.30 | 47.39 | 47.39 | -6.32% | 31,432 |
| Aug 18, 2026 | 51.22 | 51.22 | 50.49 | 50.59 | 50.59 | -3.16% | 15,984 |
| Aug 17, 2026 | 51.74 | 52.32 | 51.74 | 52.24 | 52.24 | 5.17% | 31,070 |
| Aug 14, 2026 | 49.85 | 49.85 | 49.56 | 49.67 | 49.67 | 0.71% | 19,100 |
| Aug 13, 2026 | 49.45 | 49.74 | 49.31 | 49.32 | 49.32 | -2.32% | 19,200 |
| Aug 12, 2026 | 50.21 | 50.78 | 50.21 | 50.49 | 50.49 | 3.04% | 18,532 |
| Aug 11, 2026 | 49.03 | 49.04 | 48.85 | 49.00 | 49.00 | -0.33% | 9,247 |
| Aug 10, 2026 | 50.00 | 50.00 | 49.09 | 49.16 | 49.16 | -2.39% | 52,377 |
| Aug 7, 2026 | 50.40 | 50.41 | 50.07 | 50.37 | 50.37 | 3.64% | 55,735 |
| Aug 6, 2026 | 48.46 | 48.95 | 48.46 | 48.60 | 48.60 | 2.82% | 25,961 |
| Aug 5, 2026 | 47.23 | 47.52 | 47.17 | 47.26 | 47.26 | 3.44% | 15,240 |
| Aug 4, 2026 | 44.21 | 45.82 | 44.21 | 45.69 | 45.69 | 5.89% | 27,135 |
| Aug 3, 2026 | 43.05 | 43.25 | 42.79 | 43.15 | 43.15 | -1.95% | 23,171 |
| Jul 31, 2026 | 45.24 | 45.24 | 44.01 | 44.01 | 44.01 | -2.54% | 44,453 |
| Jul 30, 2026 | 44.96 | 45.35 | 44.12 | 45.16 | 45.16 | -1.96% | 735,340 |
| Jul 29, 2026 | 46.61 | 46.74 | 45.79 | 46.06 | 46.06 | -1.45% | 44,137 |
| Jul 28, 2026 | 49.25 | 49.25 | 46.52 | 46.74 | 46.74 | -10.24% | 2,456,168 |
| Jul 27, 2026 | 52.34 | 52.52 | 51.57 | 52.08 | 52.08 | 2.53% | 62,121 |
| Jul 24, 2026 | 51.51 | 51.52 | 50.66 | 50.79 | 50.79 | -0.81% | 144,801 |
| Jul 23, 2026 | 51.41 | 51.41 | 50.97 | 51.21 | 51.21 | -4.46% | 25,948 |
| Jul 22, 2026 | 53.48 | 53.75 | 53.46 | 53.60 | 53.60 | -2.13% | 16,454 |
| Jul 21, 2026 | 54.41 | 54.92 | 54.12 | 54.76 | 54.76 | 10.92% | 146,405 |
| Jul 20, 2026 | 51.37 | 51.37 | 49.11 | 49.37 | 49.37 | -3.91% | 50,623 |
| Jul 17, 2026 | 50.82 | 51.55 | 50.72 | 51.38 | 51.38 | -6.17% | 94,581 |
| Jul 16, 2026 | 56.60 | 56.60 | 54.48 | 54.76 | 54.76 | -5.29% | 33,527 |
| Jul 15, 2026 | 58.00 | 58.23 | 57.10 | 57.82 | 57.82 | -5.10% | 92,167 |
| Jul 14, 2026 | 61.34 | 61.34 | 60.66 | 60.93 | 60.93 | 5.05% | 20,613 |
| Jul 13, 2026 | 58.50 | 58.50 | 57.90 | 58.00 | 58.00 | -5.37% | 35,886 |
| Jul 10, 2026 | 61.07 | 61.43 | 60.54 | 61.29 | 61.29 | -4.71% | 59,301 |
| Jul 9, 2026 | 64.89 | 64.95 | 63.82 | 64.32 | 64.32 | 9.03% | 63,843 |
| Jul 8, 2026 | 59.45 | 59.85 | 58.50 | 58.99 | 58.99 | -0.54% | 39,823 |
| Jul 7, 2026 | 59.50 | 59.58 | 58.95 | 59.32 | 59.32 | -0.13% | 12,572 |
| Jul 6, 2026 | 59.01 | 59.66 | 59.01 | 59.39 | 59.39 | -0.09% | 102,066 |
| Jul 2, 2026 | 63.05 | 63.48 | 59.16 | 59.44 | 59.44 | -8.93% | 190,409 |
| Jul 1, 2026 | 66.01 | 66.01 | 64.10 | 65.27 | 65.27 | -3.66% | 65,304 |
| Jun 30, 2026 | 67.70 | 68.69 | 67.41 | 67.75 | 67.75 | 3.50% | 49,596 |
| Jun 29, 2026 | 65.01 | 65.55 | 64.39 | 65.46 | 65.46 | 3.02% | 2,809,105 |
| Jun 26, 2026 | 63.31 | 63.74 | 62.88 | 63.54 | 63.54 | -2.73% | 50,231 |
| Jun 25, 2026 | 65.44 | 65.56 | 64.55 | 65.32 | 65.32 | 7.34% | 81,367 |