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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.09 | 38.24 | 37.61 | 37.66 | - | 0.17% | 52,572 |
| Sep 26, 2025 | 37.70 | 37.70 | 37.22 | 37.59 | 37.59 | -0.11% | 123,643 |
| Sep 25, 2025 | 37.04 | 37.89 | 36.66 | 37.63 | 37.63 | -0.48% | 220,995 |
| Sep 24, 2025 | 38.27 | 38.32 | 37.43 | 37.81 | 37.81 | -1.10% | 236,726 |
| Sep 23, 2025 | 38.87 | 38.88 | 37.96 | 38.23 | 38.23 | -1.62% | 135,047 |
| Sep 22, 2025 | 38.15 | 38.95 | 38.12 | 38.86 | 38.86 | 1.81% | 170,472 |
| Sep 19, 2025 | 38.33 | 38.37 | 37.74 | 38.17 | 38.17 | -0.68% | 294,915 |
| Sep 18, 2025 | 38.03 | 38.54 | 37.69 | 38.43 | 38.43 | 2.92% | 265,439 |
| Sep 17, 2025 | 37.54 | 37.57 | 36.78 | 37.34 | 37.34 | -0.61% | 105,640 |
| Sep 16, 2025 | 37.58 | 37.64 | 37.24 | 37.57 | 37.57 | 0.27% | 716,326 |
| Sep 15, 2025 | 36.99 | 37.52 | 36.87 | 37.47 | 37.47 | 1.49% | 94,449 |
| Sep 12, 2025 | 37.31 | 37.31 | 36.85 | 36.92 | 36.92 | -0.70% | 84,258 |
| Sep 11, 2025 | 37.05 | 37.32 | 37.02 | 37.18 | 37.18 | 0.87% | 177,663 |
| Sep 10, 2025 | 36.73 | 36.91 | 36.44 | 36.86 | 36.86 | 1.10% | 728,451 |
| Sep 9, 2025 | 36.62 | 36.62 | 36.18 | 36.46 | 36.46 | -0.05% | 216,332 |
| Sep 8, 2025 | 35.94 | 36.62 | 35.94 | 36.48 | 36.48 | 2.27% | 203,142 |
| Sep 5, 2025 | 36.26 | 36.26 | 35.27 | 35.67 | 35.67 | 1.19% | 304,946 |
| Sep 4, 2025 | 34.76 | 35.34 | 34.55 | 35.25 | 35.25 | 1.41% | 211,398 |
| Sep 3, 2025 | 34.87 | 34.96 | 34.44 | 34.76 | 34.76 | 0.43% | 71,416 |
| Sep 2, 2025 | 34.36 | 34.72 | 34.03 | 34.61 | 34.61 | -1.60% | 528,824 |
| Aug 29, 2025 | 36.14 | 36.14 | 35.01 | 35.17 | 35.17 | -3.36% | 832,838 |
| Aug 28, 2025 | 36.16 | 36.53 | 35.86 | 36.40 | 36.40 | 1.64% | 187,251 |
| Aug 27, 2025 | 35.76 | 35.91 | 35.44 | 35.81 | 35.81 | 0.39% | 168,068 |
| Aug 26, 2025 | 35.24 | 35.79 | 35.24 | 35.67 | 35.67 | 1.56% | 62,363 |
| Aug 25, 2025 | 35.20 | 35.36 | 35.07 | 35.12 | 35.12 | -0.54% | 215,937 |
| Aug 22, 2025 | 34.30 | 35.67 | 34.30 | 35.31 | 35.31 | 2.62% | 247,656 |
| Aug 21, 2025 | 34.15 | 34.55 | 34.07 | 34.41 | 34.41 | 0.41% | 48,853 |
| Aug 20, 2025 | 34.32 | 34.34 | 33.38 | 34.27 | 34.27 | -0.81% | 579,310 |
| Aug 19, 2025 | 35.74 | 35.74 | 34.50 | 34.55 | 34.55 | -3.49% | 73,659 |
| Aug 18, 2025 | 35.41 | 35.86 | 35.33 | 35.80 | 35.80 | 0.85% | 120,356 |
| Aug 15, 2025 | 35.98 | 35.98 | 35.26 | 35.50 | 35.50 | -1.50% | 119,644 |
| Aug 14, 2025 | 35.69 | 36.10 | 35.69 | 36.04 | 36.04 | -0.52% | 285,059 |
| Aug 13, 2025 | 36.33 | 36.48 | 35.77 | 36.23 | 36.23 | 0.47% | 201,728 |
| Aug 12, 2025 | 35.15 | 36.07 | 35.01 | 36.06 | 36.06 | 3.15% | 845,648 |
| Aug 11, 2025 | 35.16 | 35.50 | 34.88 | 34.96 | 34.96 | -0.34% | 79,242 |
| Aug 8, 2025 | 34.77 | 35.19 | 34.74 | 35.08 | 35.08 | 1.24% | 101,741 |
| Aug 7, 2025 | 35.02 | 35.02 | 34.27 | 34.65 | 34.65 | 0.23% | 66,474 |
| Aug 6, 2025 | 34.25 | 34.61 | 34.14 | 34.57 | 34.57 | 1.26% | 104,172 |
| Aug 5, 2025 | 34.72 | 34.72 | 33.75 | 34.14 | 34.14 | -0.99% | 88,563 |
| Aug 4, 2025 | 33.94 | 34.48 | 33.78 | 34.48 | 34.48 | 3.11% | 78,212 |
| Aug 1, 2025 | 33.30 | 33.83 | 32.70 | 33.44 | 33.44 | -1.82% | 138,336 |
| Jul 31, 2025 | 34.87 | 34.99 | 33.76 | 34.06 | 34.06 | -2.01% | 158,204 |
| Jul 30, 2025 | 34.57 | 34.96 | 34.47 | 34.76 | 34.76 | 1.64% | 81,655 |
| Jul 29, 2025 | 34.37 | 34.76 | 34.12 | 34.20 | 34.20 | 1.06% | 111,554 |
| Jul 28, 2025 | 33.67 | 33.84 | 33.50 | 33.84 | 33.84 | 1.77% | 66,951 |
| Jul 25, 2025 | 33.04 | 33.35 | 32.95 | 33.25 | 33.25 | 0.37% | 46,913 |
| Jul 24, 2025 | 33.17 | 33.18 | 32.77 | 33.13 | 33.13 | 0.49% | 26,387 |
| Jul 23, 2025 | 32.72 | 32.98 | 32.61 | 32.97 | 32.97 | 0.97% | 30,245 |
| Jul 22, 2025 | 33.11 | 33.11 | 31.99 | 32.65 | 32.65 | -1.77% | 49,894 |
| Jul 21, 2025 | 33.01 | 33.55 | 33.01 | 33.24 | 33.24 | 1.27% | 86,336 |