VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
34.57
+0.43 (1.26%)
At close: Aug 6, 2025, 4:00 PM
34.93
+0.36 (1.04%)
After-hours: Aug 6, 2025, 7:43 PM EDT
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 34.25 | 34.61 | 34.14 | 34.57 | 34.57 | 1.26% | 104,093 |
| 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 |
| Jul 18, 2025 | 32.93 | 32.97 | 32.54 | 32.82 | 32.82 | 0.24% | 52,913 |
| Jul 17, 2025 | 32.32 | 32.82 | 32.27 | 32.75 | 32.75 | 1.75% | 36,930 |
| Jul 16, 2025 | 32.06 | 32.18 | 31.47 | 32.18 | 32.18 | 0.44% | 23,479 |
| Jul 15, 2025 | 32.31 | 32.40 | 32.04 | 32.04 | 32.04 | 1.63% | 42,912 |
| Jul 14, 2025 | 31.85 | 31.85 | 31.17 | 31.53 | 31.53 | -1.02% | 55,788 |
| Jul 11, 2025 | 31.87 | 32.14 | 31.77 | 31.85 | 31.85 | -0.58% | 43,134 |
| Jul 10, 2025 | 32.18 | 32.18 | 31.65 | 32.04 | 32.04 | 0.38% | 31,691 |
| Jul 9, 2025 | 31.65 | 32.04 | 31.49 | 31.92 | 31.92 | 1.33% | 48,550 |
| Jul 8, 2025 | 31.39 | 31.68 | 31.28 | 31.50 | 31.50 | 1.35% | 22,076 |
| Jul 7, 2025 | 31.78 | 31.78 | 30.96 | 31.08 | 31.08 | -2.26% | 51,067 |
| Jul 3, 2025 | 31.68 | 31.87 | 31.59 | 31.80 | 31.80 | 1.40% | 29,307 |
| Jul 2, 2025 | 30.74 | 31.51 | 30.74 | 31.36 | 31.36 | 1.59% | 40,412 |
| Jul 1, 2025 | 31.01 | 31.15 | 30.44 | 30.87 | 30.87 | -1.47% | 57,860 |
| Jun 30, 2025 | 31.55 | 31.55 | 31.20 | 31.33 | 31.33 | 0.19% | 49,212 |
| Jun 27, 2025 | 31.35 | 31.50 | 30.95 | 31.27 | 31.27 | 0.10% | 112,572 |
| Jun 26, 2025 | 30.98 | 31.25 | 30.85 | 31.24 | 31.24 | 1.79% | 33,647 |
| Jun 25, 2025 | 30.57 | 30.69 | 30.41 | 30.69 | 30.69 | 1.30% | 20,298 |
| Jun 24, 2025 | 29.76 | 30.31 | 29.76 | 30.30 | 30.30 | 3.49% | 106,835 |
| Jun 23, 2025 | 29.05 | 29.32 | 28.78 | 29.28 | 29.28 | 0.12% | 18,974 |
| Jun 20, 2025 | 29.78 | 29.78 | 28.95 | 29.24 | 29.24 | -0.91% | 22,737 |
| Jun 18, 2025 | 29.28 | 29.69 | 29.28 | 29.51 | 29.51 | 1.30% | 25,804 |
| Jun 17, 2025 | 29.18 | 29.58 | 29.12 | 29.13 | 29.13 | -0.65% | 31,710 |
| Jun 16, 2025 | 28.81 | 29.53 | 28.81 | 29.32 | 29.32 | 2.84% | 25,221 |
| Jun 13, 2025 | 28.92 | 28.99 | 28.45 | 28.51 | 28.51 | -2.93% | 20,956 |
| Jun 12, 2025 | 29.14 | 29.46 | 29.14 | 29.37 | 29.37 | 0.07% | 52,200 |
| Jun 11, 2025 | 29.49 | 29.69 | 29.17 | 29.35 | 29.35 | 0.17% | 30,599 |
| Jun 10, 2025 | 29.02 | 29.32 | 28.90 | 29.30 | 29.30 | 1.14% | 29,430 |
| Jun 9, 2025 | 28.72 | 29.25 | 28.72 | 28.97 | 28.97 | 1.97% | 11,631 |
| Jun 6, 2025 | 28.48 | 28.71 | 28.41 | 28.41 | 28.41 | 0.14% | 18,090 |
| Jun 5, 2025 | 28.88 | 29.04 | 28.25 | 28.37 | 28.37 | -1.08% | 47,667 |
| Jun 4, 2025 | 28.53 | 28.77 | 28.25 | 28.68 | 28.68 | 1.16% | 53,872 |
| Jun 3, 2025 | 27.83 | 28.40 | 27.83 | 28.35 | 28.35 | 2.46% | 20,571 |
| Jun 2, 2025 | 27.14 | 27.72 | 27.14 | 27.67 | 27.67 | 1.80% | 14,896 |
| May 30, 2025 | 27.56 | 27.56 | 26.62 | 27.18 | 27.18 | -2.05% | 25,178 |
| May 29, 2025 | 28.45 | 28.45 | 27.65 | 27.75 | 27.75 | 0.33% | 75,099 |
| May 28, 2025 | 28.24 | 28.24 | 27.62 | 27.66 | 27.66 | -1.41% | 49,693 |
| May 27, 2025 | 27.94 | 28.22 | 27.72 | 28.06 | 28.06 | 3.03% | 41,982 |