Skip to main content
VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
28.30
0.00 (0.00%)
At close: May 16, 2025, 4:00 PM
22.59
-5.71 (-20.18%)
After-hours: May 16, 2025, 7:57 PM EDT

SMHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202528.4328.4327.9928.3028.30-73,904
May 15, 202528.2228.5127.9528.3028.30-0.42%58,534
May 14, 202528.3028.4928.1228.4228.421.61%57,760
May 13, 202527.1528.0827.1527.9727.973.71%34,942
May 12, 202526.8127.0626.5426.9726.976.77%100,624
May 9, 202525.3525.4725.0825.2625.260.44%17,779
May 8, 202525.2925.4524.9025.1525.151.04%51,040
May 7, 202524.5224.9424.2524.8924.891.30%19,116
May 6, 202524.3624.7524.1624.5724.57-0.97%13,011
May 5, 202524.6625.0324.6424.8124.81-0.24%27,810
May 2, 202524.5025.0324.5024.8724.873.71%19,293
May 1, 202524.0724.4923.9823.9823.981.05%54,477
Apr 30, 202523.0123.7322.7623.7323.730.59%21,584
Apr 29, 202523.4623.7923.4523.5923.590.17%19,131
Apr 28, 202523.6123.7723.1523.5523.55-0.72%12,795
Apr 25, 202523.1023.8323.0023.7223.722.25%43,701
Apr 24, 202522.2423.2122.2423.2023.205.98%28,284
Apr 23, 202522.2122.3621.7921.8921.894.29%72,040
Apr 22, 202520.9221.1620.7620.9920.991.79%14,900
Apr 21, 202520.8520.8720.2320.6220.62-3.06%14,875
Apr 17, 202521.4321.4321.0221.2721.27-1.02%18,470
Apr 16, 202521.3721.6920.8121.4921.49-3.80%88,553
Apr 15, 202522.3422.5522.2522.3422.340.54%44,174
Apr 14, 202523.0023.0021.9722.2222.220.05%66,052
Apr 11, 202521.5722.2121.3922.2122.213.25%51,613
Apr 10, 202522.2522.2520.7821.5121.51-7.44%60,560
Apr 9, 202519.7323.4219.7123.2423.2418.33%73,404
Apr 8, 202521.3221.4219.1919.6419.64-2.63%110,325
Apr 7, 202519.0021.1818.4620.1720.172.07%150,550
Apr 4, 202520.3520.6219.2119.7619.76-7.10%144,681
Apr 3, 202522.5022.5321.2421.2721.27-10.67%108,356
Apr 2, 202523.3823.8223.3823.8123.810.93%95,167
Apr 1, 202523.0923.5922.8723.5923.591.03%43,565
Mar 31, 202522.9023.3822.6323.3523.35-1.06%32,502
Mar 28, 202524.2624.2623.4323.6023.60-3.00%31,694
Mar 27, 202524.4824.6524.2124.3324.33-2.29%28,707
Mar 26, 202525.4725.4724.7224.9024.90-4.12%21,436
Mar 25, 202526.1226.1225.8725.9725.97-0.54%37,710
Mar 24, 202526.0126.2825.9426.1126.112.75%47,133
Mar 21, 202525.0725.4125.0025.4125.41-0.16%9,463
Mar 20, 202525.4025.7225.3625.4525.45-0.82%6,934
Mar 19, 202525.3125.9825.1625.6625.661.91%15,506
Mar 18, 202525.3525.4225.0325.1825.18-1.91%10,672
Mar 17, 202525.3825.9025.3725.6725.670.98%25,611
Mar 14, 202525.2925.4725.1325.4225.423.80%16,918
Mar 13, 202524.9025.0024.3124.4924.49-0.89%38,701
Mar 12, 202525.0725.1824.5924.7124.712.40%18,863
Mar 11, 202524.2424.7423.6224.1324.130.12%76,967
Mar 10, 202524.7424.7523.8024.1024.10-5.08%35,419
Mar 7, 202524.7425.3924.2825.3925.393.76%19,029