VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
39.11
-0.28 (-0.71%)
At close: Oct 21, 2025, 4:00 PM EDT
38.95
-0.16 (-0.41%)
Pre-market: Oct 22, 2025, 7:15 AM EDT

SMHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202539.3939.3938.8439.1139.11-0.71%97,351
Oct 20, 202539.2839.7139.1939.3939.391.10%71,938
Oct 17, 202538.9139.0738.3938.9638.96-0.71%291,141
Oct 16, 202539.4739.7838.8739.2439.240.51%721,171
Oct 15, 202539.2639.3638.5039.0439.041.83%158,662
Oct 14, 202538.5139.1238.0838.3438.34-2.42%141,150
Oct 13, 202538.9239.4438.5539.2939.295.11%130,010
Oct 10, 202540.4640.4837.3837.3837.38-7.27%413,773
Oct 9, 202540.4340.4339.9740.3140.31-0.05%151,370
Oct 8, 202539.2040.3539.1440.3340.333.41%148,173
Oct 7, 202539.8239.9238.6839.0039.00-1.16%208,704
Oct 6, 202539.7839.9039.4439.4639.462.12%233,234
Oct 3, 202539.1939.2038.5038.6438.64-0.74%101,142
Oct 2, 202539.0039.1338.7738.9338.931.27%126,610
Oct 1, 202538.0138.4637.8538.4438.440.42%467,787
Sep 30, 202537.7738.3337.7238.2838.281.78%83,174
Sep 29, 202538.0938.2437.6137.6137.610.05%91,204
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