Skip to main content
VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
29.69
-0.14 (-0.47%)
Feb 21, 2025, 9:30 AM EST - Market open

SMHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202529.9029.9129.3829.6929.69-0.47%60,535
Feb 19, 202529.9229.9529.5729.8329.83-0.50%38,206
Feb 18, 202529.7630.0729.6529.9829.981.22%37,429
Feb 14, 202529.5429.6529.3529.6229.620.37%29,846
Feb 13, 202529.2029.5129.1429.5129.511.37%51,305
Feb 12, 202528.8729.1128.7729.1129.11-0.75%14,100
Feb 11, 202529.3129.5529.2029.3329.33-0.58%26,399
Feb 10, 202529.3029.5729.2429.5029.500.89%166,149
Feb 7, 202529.8729.9729.0029.2429.24-1.42%187,920
Feb 6, 202529.8729.9429.3729.6629.66-1.13%54,667
Feb 5, 202529.4330.0329.1530.0030.003.48%59,994
Feb 4, 202528.4628.9928.4428.9928.991.97%34,026
Feb 3, 202528.0428.7227.8628.4328.43-1.97%90,510
Jan 31, 202529.1529.8128.8729.0029.000.28%91,512
Jan 30, 202528.6728.9628.4228.9228.922.66%38,853
Jan 29, 202528.4728.4927.7428.1728.17-0.67%60,487
Jan 28, 202527.9728.4027.2128.3628.363.16%113,916
Jan 27, 202529.0129.0127.1027.4927.49-12.40%239,406
Jan 24, 202532.1532.1531.2531.3831.38-1.63%51,318
Jan 23, 202531.5431.9231.2931.9031.90-0.16%75,435
Jan 22, 202531.7432.1931.7431.9531.952.54%75,968
Jan 21, 202531.1131.3530.7531.1631.161.23%116,137
Jan 17, 202530.5330.7830.3430.7830.783.18%64,590
Jan 16, 202530.5030.5029.8329.8329.83-0.77%58,534
Jan 15, 202529.7830.1629.6030.0630.062.66%53,511
Jan 14, 202529.6929.8329.0029.2829.280.03%27,856
Jan 13, 202528.8929.2728.8229.2729.27-0.71%74,167
Jan 10, 202529.8129.8129.1329.4829.48-2.38%78,263
Jan 8, 202530.1030.2529.7430.2030.20-0.10%58,176
Jan 7, 202531.5831.5830.0830.2330.23-3.14%90,740
Jan 6, 202531.1931.6631.1031.2131.212.36%101,353
Jan 3, 202529.8830.5029.8330.4930.493.04%59,361
Jan 2, 202529.5129.9129.2229.5929.591.13%57,153
Dec 31, 202429.7329.7329.1629.2629.26-1.22%55,157
Dec 30, 202429.5429.8729.2729.6229.62-1.69%55,184
Dec 27, 202430.4230.4229.6730.1330.13-1.47%86,624
Dec 26, 202430.3230.7230.2030.5830.580.66%66,767
Dec 24, 202430.3830.4230.0830.3830.381.47%79,733
Dec 23, 202429.2929.9429.2929.9429.942.67%63,243
Dec 20, 202428.3329.4928.2729.1629.151.96%107,238
Dec 19, 202429.1129.1128.4728.6028.59-0.24%41,471
Dec 18, 202430.3030.4028.4828.6728.66-4.50%97,380
Dec 17, 202430.2430.2429.6430.0230.01-2.34%53,999
Dec 16, 202430.3530.7630.1130.7430.732.09%81,199
Dec 13, 202429.8830.2129.5630.1130.104.58%42,166
Dec 12, 202428.7728.8828.6328.7928.78-0.93%32,512
Dec 11, 202428.5629.2028.5529.0629.053.49%42,527
Dec 10, 202428.7828.7827.8828.0828.07-2.40%88,900
Dec 9, 202428.7428.9728.5028.7728.76-0.31%34,626
Dec 6, 202428.5728.8628.5028.8628.851.26%27,887
Dec 5, 202429.0429.0428.4428.5028.49-2.16%109,720
Dec 4, 202429.1029.2428.9929.1329.122.35%42,451
Dec 3, 202427.9528.4627.8528.4628.451.71%25,860
Dec 2, 202427.7428.0927.6627.9827.971.68%42,076
Nov 29, 202427.3227.7427.3227.5227.511.74%8,437
Nov 27, 202427.4327.4526.6327.0527.04-1.99%41,985
Nov 26, 202427.8927.8927.4227.6027.59-0.58%31,412
Nov 25, 202427.8628.0127.6527.7627.751.05%25,415
Nov 22, 202427.4827.5527.4027.4727.46-0.07%30,200
Nov 21, 202427.3827.6626.9227.4927.482.03%60,877
Nov 20, 202426.9926.9926.4826.9426.93-0.18%29,969
Nov 19, 202426.3126.9926.3126.9926.981.93%70,373
Nov 18, 202426.2126.5326.0826.4826.470.95%70,647
Nov 15, 202426.6826.7626.0126.2326.22-3.32%65,788
Nov 14, 202427.4627.4927.0427.1327.12-0.51%15,627
Nov 13, 202427.6327.6827.2127.2727.26-1.69%28,012
Nov 12, 202427.9828.0227.3827.7427.73-0.47%27,244
Nov 11, 202428.5628.5627.5927.8727.86-2.78%59,386
Nov 8, 202428.7128.7128.4028.6728.66-0.12%26,870
Nov 7, 202428.5028.8328.5028.7028.691.49%31,997
Nov 6, 202427.8428.3327.6428.2828.273.93%29,991
Nov 5, 202426.4827.2126.4827.2127.204.24%44,839
Nov 4, 202426.2626.5126.1026.1026.09-0.32%28,091
Nov 1, 202426.2126.3825.9926.1926.181.17%22,464
Oct 31, 202426.8226.8725.6825.8825.87-4.87%59,448
Oct 30, 202427.3927.4927.1427.2127.20-2.28%38,289
Oct 29, 202427.2027.9727.0427.8427.833.03%32,960
Oct 28, 202427.1127.1426.9827.0327.010.35%47,804
Oct 25, 202426.8327.2926.8326.9326.921.47%38,095
Oct 24, 202426.6126.6126.4326.5426.530.04%12,322
Oct 23, 202426.7526.8726.1726.5326.52-1.99%29,222
Oct 22, 202426.9427.0926.8227.0727.060.14%29,193
Oct 21, 202426.8427.0526.6327.0327.020.74%55,115
Oct 18, 202427.0327.1426.7826.8426.83-0.20%14,673
Oct 17, 202427.5027.5026.8726.8926.880.86%34,527
Oct 16, 202426.7726.7726.3826.6626.650.75%53,122
Oct 15, 202427.4927.5026.3526.4626.45-3.60%57,677
Oct 14, 202427.3727.6027.3127.4527.441.34%54,252
Oct 11, 202426.7027.1726.7027.0927.080.51%28,498
Oct 10, 202426.5626.9526.3926.9526.940.52%24,320
Oct 9, 202426.5426.8126.2926.8126.802.07%19,872
Oct 8, 202425.9226.3225.8326.2726.261.80%18,571
Oct 7, 202425.7526.0225.6925.8025.79-0.11%20,006
Oct 4, 202425.9525.9525.5125.8325.821.97%12,988
Oct 3, 202425.3925.6625.1825.3325.320.64%13,929
Oct 2, 202424.8025.3524.8025.1725.161.26%5,108
Oct 1, 202425.7125.7124.7324.8624.85-3.25%21,763
Sep 30, 202425.4825.7125.3425.6925.68-0.08%10,923
Sep 27, 202426.2526.2525.6625.7125.70-1.91%12,996
Sep 26, 202426.3626.3625.6026.2126.202.58%19,079