VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
37.61
+0.02 (0.05%)
At close: Sep 29, 2025, 4:00 PM EDT
37.63
+0.02 (0.05%)
After-hours: Sep 29, 2025, 4:58 PM EDT

SMHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202538.0938.2437.6137.66-0.17%52,572
Sep 26, 202537.7037.7037.2237.5937.59-0.11%123,643
Sep 25, 202537.0437.8936.6637.6337.63-0.48%220,995
Sep 24, 202538.2738.3237.4337.8137.81-1.10%236,726
Sep 23, 202538.8738.8837.9638.2338.23-1.62%135,047
Sep 22, 202538.1538.9538.1238.8638.861.81%170,472
Sep 19, 202538.3338.3737.7438.1738.17-0.68%294,915
Sep 18, 202538.0338.5437.6938.4338.432.92%265,439
Sep 17, 202537.5437.5736.7837.3437.34-0.61%105,640
Sep 16, 202537.5837.6437.2437.5737.570.27%716,326
Sep 15, 202536.9937.5236.8737.4737.471.49%94,449
Sep 12, 202537.3137.3136.8536.9236.92-0.70%84,258
Sep 11, 202537.0537.3237.0237.1837.180.87%177,663
Sep 10, 202536.7336.9136.4436.8636.861.10%728,451
Sep 9, 202536.6236.6236.1836.4636.46-0.05%216,332
Sep 8, 202535.9436.6235.9436.4836.482.27%203,142
Sep 5, 202536.2636.2635.2735.6735.671.19%304,946
Sep 4, 202534.7635.3434.5535.2535.251.41%211,398
Sep 3, 202534.8734.9634.4434.7634.760.43%71,416
Sep 2, 202534.3634.7234.0334.6134.61-1.60%528,824
Aug 29, 202536.1436.1435.0135.1735.17-3.36%832,838
Aug 28, 202536.1636.5335.8636.4036.401.64%187,251
Aug 27, 202535.7635.9135.4435.8135.810.39%168,068
Aug 26, 202535.2435.7935.2435.6735.671.56%62,363
Aug 25, 202535.2035.3635.0735.1235.12-0.54%215,937
Aug 22, 202534.3035.6734.3035.3135.312.62%247,656
Aug 21, 202534.1534.5534.0734.4134.410.41%48,853
Aug 20, 202534.3234.3433.3834.2734.27-0.81%579,310
Aug 19, 202535.7435.7434.5034.5534.55-3.49%73,659
Aug 18, 202535.4135.8635.3335.8035.800.85%120,356
Aug 15, 202535.9835.9835.2635.5035.50-1.50%119,644
Aug 14, 202535.6936.1035.6936.0436.04-0.52%285,059
Aug 13, 202536.3336.4835.7736.2336.230.47%201,728
Aug 12, 202535.1536.0735.0136.0636.063.15%845,648
Aug 11, 202535.1635.5034.8834.9634.96-0.34%79,242
Aug 8, 202534.7735.1934.7435.0835.081.24%101,741
Aug 7, 202535.0235.0234.2734.6534.650.23%66,474
Aug 6, 202534.2534.6134.1434.5734.571.26%104,172
Aug 5, 202534.7234.7233.7534.1434.14-0.99%88,563
Aug 4, 202533.9434.4833.7834.4834.483.11%78,212
Aug 1, 202533.3033.8332.7033.4433.44-1.82%138,336
Jul 31, 202534.8734.9933.7634.0634.06-2.01%158,204
Jul 30, 202534.5734.9634.4734.7634.761.64%81,655
Jul 29, 202534.3734.7634.1234.2034.201.06%111,554
Jul 28, 202533.6733.8433.5033.8433.841.77%66,951
Jul 25, 202533.0433.3532.9533.2533.250.37%46,913
Jul 24, 202533.1733.1832.7733.1333.130.49%26,387
Jul 23, 202532.7232.9832.6132.9732.970.97%30,245
Jul 22, 202533.1133.1131.9932.6532.65-1.77%49,894
Jul 21, 202533.0133.5533.0133.2433.241.27%86,336