VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
25.88
-1.33 (-4.87%)
At close: Oct 31, 2024, 4:00 PM
26.34
+0.46 (1.76%)
After-hours: Oct 31, 2024, 6:37 PM EDT

SMHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.8226.8725.6825.8825.88-4.89%59,399
Oct 30, 202427.3927.4927.1427.2127.21-2.26%38,300
Oct 29, 202427.2027.9727.0427.8427.843.03%33,000
Oct 28, 202427.1127.1426.9827.0227.020.33%47,804
Oct 25, 202426.8327.2926.8326.9326.931.47%38,100
Oct 24, 202426.6126.6126.4326.5426.540.04%12,322
Oct 23, 202426.7526.8726.1726.5326.53-1.99%29,222
Oct 22, 202426.9427.0926.8227.0727.070.15%29,200
Oct 21, 202426.8427.0526.6327.0327.030.75%55,115
Oct 18, 202427.0327.1426.7826.8326.83-0.22%14,700
Oct 17, 202427.5027.5026.8726.8926.890.86%34,527
Oct 16, 202426.7726.7726.3826.6626.660.76%53,122
Oct 15, 202427.4927.5026.3526.4626.46-3.61%57,700
Oct 14, 202427.3727.6027.3127.4527.451.33%54,300
Oct 11, 202426.7027.1726.7027.0927.090.52%28,500
Oct 10, 202426.5626.9526.3926.9526.950.52%24,320
Oct 9, 202426.5426.8126.2926.8126.812.06%19,900
Oct 8, 202425.9226.3225.8326.2726.271.82%18,600
Oct 7, 202425.7526.0225.6925.8025.80-0.12%20,006
Oct 4, 202425.9525.9525.5125.8325.831.97%13,000
Oct 3, 202425.3925.6625.1825.3325.330.64%13,929
Oct 2, 202424.8025.3524.8025.1725.171.25%5,108
Oct 1, 202425.7125.7124.7324.8624.86-3.23%21,800
Sep 30, 202425.4825.7125.3425.6925.69-0.08%10,923
Sep 27, 202426.2526.2525.6625.7125.71-1.91%13,000
Sep 26, 202426.3626.3625.6026.2126.212.58%19,100
Sep 25, 202425.3725.6725.3725.5525.550.55%4,800
Sep 24, 202425.2025.4524.9825.4125.411.52%21,800
Sep 23, 202425.1125.1124.8525.0325.030.32%4,800
Sep 20, 202425.1225.1224.7224.9524.95-1.19%8,411
Sep 19, 202425.3425.5125.2125.2525.253.78%20,200
Sep 18, 202424.6625.0024.2824.3324.33-0.53%35,343
Sep 17, 202424.8824.8824.4224.4624.46-0.37%10,000
Sep 16, 202424.4124.6624.3624.5524.55-1.21%9,242
Sep 13, 202424.7724.8924.7324.8524.851.59%22,130
Sep 12, 202424.2024.7224.2024.4624.460.45%17,849
Sep 11, 202423.4624.3523.0024.3524.355.27%50,700
Sep 10, 202422.8023.1422.6923.1323.131.72%7,640
Sep 9, 202422.5522.7922.5422.7422.742.71%5,100
Sep 6, 202422.9722.9721.9922.1422.14-4.82%46,220
Sep 5, 202423.0823.5523.0823.2623.26-0.30%7,700
Sep 4, 202423.0023.6722.9523.3323.330.13%22,000
Sep 3, 202424.8424.8423.1623.3023.30-7.65%35,400
Aug 30, 202425.3125.3424.8825.2325.231.90%29,700
Aug 29, 202424.7925.3124.6224.7624.76-0.40%39,749
Aug 28, 202425.3325.3324.6624.8624.86-20,423