VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
26.94
-0.05 (-0.18%)
Nov 20, 2024, 4:00 PM EST - Market open
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.99 | 26.99 | 26.48 | 26.94 | 26.94 | -0.18% | 29,969 |
| Nov 19, 2024 | 26.31 | 26.99 | 26.31 | 26.99 | 26.99 | 1.93% | 70,373 |
| Nov 18, 2024 | 26.21 | 26.53 | 26.08 | 26.48 | 26.48 | 0.95% | 70,647 |
| Nov 15, 2024 | 26.68 | 26.76 | 26.01 | 26.23 | 26.23 | -3.32% | 65,788 |
| Nov 14, 2024 | 27.46 | 27.49 | 27.04 | 27.13 | 27.13 | -0.51% | 15,627 |
| Nov 13, 2024 | 27.63 | 27.68 | 27.21 | 27.27 | 27.27 | -1.69% | 28,012 |
| Nov 12, 2024 | 27.98 | 28.02 | 27.38 | 27.74 | 27.74 | -0.47% | 27,244 |
| Nov 11, 2024 | 28.56 | 28.56 | 27.59 | 27.87 | 27.87 | -2.78% | 59,386 |
| Nov 8, 2024 | 28.71 | 28.71 | 28.40 | 28.67 | 28.67 | -0.12% | 26,870 |
| Nov 7, 2024 | 28.50 | 28.83 | 28.50 | 28.70 | 28.70 | 1.49% | 31,997 |
| Nov 6, 2024 | 27.84 | 28.33 | 27.64 | 28.28 | 28.28 | 3.93% | 29,991 |
| Nov 5, 2024 | 26.48 | 27.21 | 26.48 | 27.21 | 27.21 | 4.24% | 44,839 |
| Nov 4, 2024 | 26.26 | 26.51 | 26.10 | 26.10 | 26.10 | -0.32% | 28,091 |
| Nov 1, 2024 | 26.21 | 26.38 | 25.99 | 26.19 | 26.19 | 1.17% | 22,464 |
| Oct 31, 2024 | 26.82 | 26.87 | 25.68 | 25.88 | 25.88 | -4.87% | 59,448 |
| Oct 30, 2024 | 27.39 | 27.49 | 27.14 | 27.21 | 27.21 | -2.28% | 38,289 |
| Oct 29, 2024 | 27.20 | 27.97 | 27.04 | 27.84 | 27.84 | 3.03% | 32,960 |
| Oct 28, 2024 | 27.11 | 27.14 | 26.98 | 27.03 | 27.03 | 0.35% | 47,804 |
| Oct 25, 2024 | 26.83 | 27.29 | 26.83 | 26.93 | 26.93 | 1.47% | 38,095 |
| Oct 24, 2024 | 26.61 | 26.61 | 26.43 | 26.54 | 26.54 | 0.04% | 12,322 |
| Oct 23, 2024 | 26.75 | 26.87 | 26.17 | 26.53 | 26.53 | -1.99% | 29,222 |
| Oct 22, 2024 | 26.94 | 27.09 | 26.82 | 27.07 | 27.07 | 0.14% | 29,193 |
| Oct 21, 2024 | 26.84 | 27.05 | 26.63 | 27.03 | 27.03 | 0.74% | 55,115 |
| Oct 18, 2024 | 27.03 | 27.14 | 26.78 | 26.84 | 26.84 | -0.20% | 14,673 |
| Oct 17, 2024 | 27.50 | 27.50 | 26.87 | 26.89 | 26.89 | 0.86% | 34,527 |
| Oct 16, 2024 | 26.77 | 26.77 | 26.38 | 26.66 | 26.66 | 0.75% | 53,122 |
| Oct 15, 2024 | 27.49 | 27.50 | 26.35 | 26.46 | 26.46 | -3.60% | 57,677 |
| Oct 14, 2024 | 27.37 | 27.60 | 27.31 | 27.45 | 27.45 | 1.34% | 54,252 |
| Oct 11, 2024 | 26.70 | 27.17 | 26.70 | 27.09 | 27.09 | 0.51% | 28,498 |
| Oct 10, 2024 | 26.56 | 26.95 | 26.39 | 26.95 | 26.95 | 0.52% | 24,320 |
| Oct 9, 2024 | 26.54 | 26.81 | 26.29 | 26.81 | 26.81 | 2.07% | 19,872 |
| Oct 8, 2024 | 25.92 | 26.32 | 25.83 | 26.27 | 26.27 | 1.80% | 18,571 |
| Oct 7, 2024 | 25.75 | 26.02 | 25.69 | 25.80 | 25.80 | -0.11% | 20,006 |
| Oct 4, 2024 | 25.95 | 25.95 | 25.51 | 25.83 | 25.83 | 1.97% | 12,988 |
| Oct 3, 2024 | 25.39 | 25.66 | 25.18 | 25.33 | 25.33 | 0.64% | 13,929 |
| Oct 2, 2024 | 24.80 | 25.35 | 24.80 | 25.17 | 25.17 | 1.26% | 5,108 |
| Oct 1, 2024 | 25.71 | 25.71 | 24.73 | 24.86 | 24.86 | -3.25% | 21,763 |
| Sep 30, 2024 | 25.48 | 25.71 | 25.34 | 25.69 | 25.69 | -0.08% | 10,923 |
| Sep 27, 2024 | 26.25 | 26.25 | 25.66 | 25.71 | 25.71 | -1.91% | 12,996 |
| Sep 26, 2024 | 26.36 | 26.36 | 25.60 | 26.21 | 26.21 | 2.58% | 19,079 |
| Sep 25, 2024 | 25.37 | 25.67 | 25.37 | 25.55 | 25.55 | 0.55% | 4,771 |
| Sep 24, 2024 | 25.20 | 25.45 | 24.98 | 25.41 | 25.41 | 1.52% | 21,758 |
| Sep 23, 2024 | 25.11 | 25.11 | 24.85 | 25.03 | 25.03 | 0.30% | 4,755 |
| Sep 20, 2024 | 25.12 | 25.12 | 24.72 | 24.95 | 24.95 | -1.18% | 8,411 |
| Sep 19, 2024 | 25.34 | 25.51 | 25.21 | 25.25 | 25.25 | 3.79% | 20,179 |
| Sep 18, 2024 | 24.66 | 25.00 | 24.28 | 24.33 | 24.33 | -0.53% | 35,343 |
| Sep 17, 2024 | 24.88 | 24.88 | 24.42 | 24.46 | 24.46 | -0.36% | 9,965 |
| Sep 16, 2024 | 24.41 | 24.66 | 24.36 | 24.55 | 24.55 | -1.22% | 9,242 |
| Sep 13, 2024 | 24.77 | 24.89 | 24.73 | 24.85 | 24.85 | 1.59% | 22,130 |
| Sep 12, 2024 | 24.20 | 24.72 | 24.20 | 24.46 | 24.46 | 0.46% | 17,849 |
| Sep 11, 2024 | 23.46 | 24.35 | 23.00 | 24.35 | 24.35 | 5.25% | 50,656 |
| Sep 10, 2024 | 22.80 | 23.14 | 22.69 | 23.13 | 23.13 | 1.73% | 7,640 |
| Sep 9, 2024 | 22.55 | 22.79 | 22.54 | 22.74 | 22.74 | 2.71% | 5,076 |
| Sep 6, 2024 | 22.97 | 22.97 | 21.99 | 22.14 | 22.14 | -4.82% | 46,220 |
| Sep 5, 2024 | 23.08 | 23.55 | 23.08 | 23.26 | 23.26 | -0.30% | 7,674 |
| Sep 4, 2024 | 23.00 | 23.67 | 22.95 | 23.33 | 23.33 | 0.14% | 21,975 |
| Sep 3, 2024 | 24.84 | 24.84 | 23.16 | 23.30 | 23.30 | -7.66% | 35,373 |
| Aug 30, 2024 | 25.31 | 25.34 | 24.88 | 25.23 | 25.23 | 1.90% | 29,683 |
| Aug 29, 2024 | 24.79 | 25.31 | 24.62 | 24.76 | 24.76 | -0.39% | 39,749 |