VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
23.67
+0.47 (2.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.10 | 23.83 | 23.00 | 23.72 | 23.72 | 2.25% | 43,701 |
| Apr 24, 2025 | 22.24 | 23.21 | 22.24 | 23.20 | 23.20 | 5.98% | 28,284 |
| Apr 23, 2025 | 22.21 | 22.36 | 21.79 | 21.89 | 21.89 | 4.29% | 72,040 |
| Apr 22, 2025 | 20.92 | 21.16 | 20.76 | 20.99 | 20.99 | 1.79% | 14,900 |
| Apr 21, 2025 | 20.85 | 20.87 | 20.23 | 20.62 | 20.62 | -3.06% | 14,875 |
| Apr 17, 2025 | 21.43 | 21.43 | 21.02 | 21.27 | 21.27 | -1.02% | 18,470 |
| Apr 16, 2025 | 21.37 | 21.69 | 20.81 | 21.49 | 21.49 | -3.80% | 88,553 |
| Apr 15, 2025 | 22.34 | 22.55 | 22.25 | 22.34 | 22.34 | 0.54% | 44,174 |
| Apr 14, 2025 | 23.00 | 23.00 | 21.97 | 22.22 | 22.22 | 0.05% | 66,052 |
| Apr 11, 2025 | 21.57 | 22.21 | 21.39 | 22.21 | 22.21 | 3.25% | 51,613 |
| Apr 10, 2025 | 22.25 | 22.25 | 20.78 | 21.51 | 21.51 | -7.44% | 60,560 |
| Apr 9, 2025 | 19.73 | 23.42 | 19.71 | 23.24 | 23.24 | 18.33% | 73,404 |
| Apr 8, 2025 | 21.32 | 21.42 | 19.19 | 19.64 | 19.64 | -2.63% | 110,325 |
| Apr 7, 2025 | 19.00 | 21.18 | 18.46 | 20.17 | 20.17 | 2.07% | 150,550 |
| Apr 4, 2025 | 20.35 | 20.62 | 19.21 | 19.76 | 19.76 | -7.10% | 144,681 |
| Apr 3, 2025 | 22.50 | 22.53 | 21.24 | 21.27 | 21.27 | -10.67% | 108,356 |
| Apr 2, 2025 | 23.38 | 23.82 | 23.38 | 23.81 | 23.81 | 0.93% | 95,167 |
| Apr 1, 2025 | 23.09 | 23.59 | 22.87 | 23.59 | 23.59 | 1.03% | 43,565 |
| Mar 31, 2025 | 22.90 | 23.38 | 22.63 | 23.35 | 23.35 | -1.06% | 32,502 |
| Mar 28, 2025 | 24.26 | 24.26 | 23.43 | 23.60 | 23.60 | -3.00% | 31,694 |
| Mar 27, 2025 | 24.48 | 24.65 | 24.21 | 24.33 | 24.33 | -2.29% | 28,707 |
| Mar 26, 2025 | 25.47 | 25.47 | 24.72 | 24.90 | 24.90 | -4.12% | 21,436 |
| Mar 25, 2025 | 26.12 | 26.12 | 25.87 | 25.97 | 25.97 | -0.54% | 37,710 |
| Mar 24, 2025 | 26.01 | 26.28 | 25.94 | 26.11 | 26.11 | 2.75% | 47,133 |
| Mar 21, 2025 | 25.07 | 25.41 | 25.00 | 25.41 | 25.41 | -0.16% | 9,463 |
| Mar 20, 2025 | 25.40 | 25.72 | 25.36 | 25.45 | 25.45 | -0.82% | 6,934 |
| Mar 19, 2025 | 25.31 | 25.98 | 25.16 | 25.66 | 25.66 | 1.91% | 15,506 |
| Mar 18, 2025 | 25.35 | 25.42 | 25.03 | 25.18 | 25.18 | -1.91% | 10,672 |
| Mar 17, 2025 | 25.38 | 25.90 | 25.37 | 25.67 | 25.67 | 0.98% | 25,611 |
| Mar 14, 2025 | 25.29 | 25.47 | 25.13 | 25.42 | 25.42 | 3.80% | 16,918 |
| Mar 13, 2025 | 24.90 | 25.00 | 24.31 | 24.49 | 24.49 | -0.89% | 38,701 |
| Mar 12, 2025 | 25.07 | 25.18 | 24.59 | 24.71 | 24.71 | 2.40% | 18,863 |
| Mar 11, 2025 | 24.24 | 24.74 | 23.62 | 24.13 | 24.13 | 0.12% | 76,967 |
| Mar 10, 2025 | 24.74 | 24.75 | 23.80 | 24.10 | 24.10 | -5.08% | 35,419 |
| Mar 7, 2025 | 24.74 | 25.39 | 24.28 | 25.39 | 25.39 | 3.76% | 19,029 |
| Mar 6, 2025 | 24.77 | 25.31 | 24.45 | 24.47 | 24.47 | -4.75% | 29,196 |
| Mar 5, 2025 | 25.45 | 25.74 | 24.95 | 25.69 | 25.69 | 2.11% | 42,007 |
| Mar 4, 2025 | 24.66 | 25.81 | 24.28 | 25.16 | 25.16 | 0.88% | 61,281 |
| Mar 3, 2025 | 26.70 | 26.70 | 24.72 | 24.94 | 24.94 | -5.32% | 38,631 |
| Feb 28, 2025 | 25.72 | 26.39 | 25.43 | 26.34 | 26.34 | 2.05% | 30,993 |
| Feb 27, 2025 | 27.82 | 27.82 | 25.81 | 25.81 | 25.81 | -7.02% | 44,642 |
| Feb 26, 2025 | 27.51 | 27.95 | 27.45 | 27.76 | 27.76 | 2.81% | 41,526 |
| Feb 25, 2025 | 27.60 | 27.64 | 26.86 | 27.00 | 27.00 | -2.74% | 42,127 |
| Feb 24, 2025 | 28.76 | 28.81 | 27.73 | 27.76 | 27.76 | -2.87% | 55,577 |
| Feb 21, 2025 | 29.77 | 29.77 | 28.54 | 28.58 | 28.58 | -3.74% | 46,869 |
| Feb 20, 2025 | 29.90 | 29.91 | 29.38 | 29.69 | 29.69 | -0.47% | 60,535 |
| Feb 19, 2025 | 29.92 | 29.95 | 29.57 | 29.83 | 29.83 | -0.50% | 38,206 |
| Feb 18, 2025 | 29.76 | 30.07 | 29.65 | 29.98 | 29.98 | 1.22% | 37,429 |
| Feb 14, 2025 | 29.54 | 29.65 | 29.35 | 29.62 | 29.62 | 0.37% | 29,846 |
| Feb 13, 2025 | 29.20 | 29.51 | 29.14 | 29.51 | 29.51 | 1.37% | 51,305 |