Skip to main content
VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
29.16
+0.56 (1.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

SMHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.3329.4928.2729.1629.161.96%107,238
Dec 19, 202429.1129.1128.4728.6028.60-0.24%41,471
Dec 18, 202430.3030.4028.4828.6728.67-4.50%97,380
Dec 17, 202430.2430.2429.6430.0230.02-2.34%53,999
Dec 16, 202430.3530.7630.1130.7430.742.09%81,199
Dec 13, 202429.8830.2129.5630.1130.114.58%42,166
Dec 12, 202428.7728.8828.6328.7928.79-0.93%32,512
Dec 11, 202428.5629.2028.5529.0629.063.49%42,527
Dec 10, 202428.7828.7827.8828.0828.08-2.40%88,900
Dec 9, 202428.7428.9728.5028.7728.77-0.31%34,626
Dec 6, 202428.5728.8628.5028.8628.861.26%27,887
Dec 5, 202429.0429.0428.4428.5028.50-2.16%109,720
Dec 4, 202429.1029.2428.9929.1329.132.35%42,451
Dec 3, 202427.9528.4627.8528.4628.461.71%25,860
Dec 2, 202427.7428.0927.6627.9827.981.68%42,076
Nov 29, 202427.3227.7427.3227.5227.521.74%8,437
Nov 27, 202427.4327.4526.6327.0527.05-1.99%41,985
Nov 26, 202427.8927.8927.4227.6027.60-0.58%31,412
Nov 25, 202427.8628.0127.6527.7627.761.05%25,415
Nov 22, 202427.4827.5527.4027.4727.47-0.07%30,200
Nov 21, 202427.3827.6626.9227.4927.492.03%60,877
Nov 20, 202426.9926.9926.4826.9426.94-0.18%29,969
Nov 19, 202426.3126.9926.3126.9926.991.93%70,373
Nov 18, 202426.2126.5326.0826.4826.480.95%70,647
Nov 15, 202426.6826.7626.0126.2326.23-3.32%65,788
Nov 14, 202427.4627.4927.0427.1327.13-0.51%15,627
Nov 13, 202427.6327.6827.2127.2727.27-1.69%28,012
Nov 12, 202427.9828.0227.3827.7427.74-0.47%27,244
Nov 11, 202428.5628.5627.5927.8727.87-2.78%59,386
Nov 8, 202428.7128.7128.4028.6728.67-0.12%26,870
Nov 7, 202428.5028.8328.5028.7028.701.49%31,997
Nov 6, 202427.8428.3327.6428.2828.283.93%29,991
Nov 5, 202426.4827.2126.4827.2127.214.24%44,839
Nov 4, 202426.2626.5126.1026.1026.10-0.32%28,091
Nov 1, 202426.2126.3825.9926.1926.191.17%22,464
Oct 31, 202426.8226.8725.6825.8825.88-4.87%59,448
Oct 30, 202427.3927.4927.1427.2127.21-2.28%38,289
Oct 29, 202427.2027.9727.0427.8427.843.03%32,960
Oct 28, 202427.1127.1426.9827.0327.030.35%47,804
Oct 25, 202426.8327.2926.8326.9326.931.47%38,095
Oct 24, 202426.6126.6126.4326.5426.540.04%12,322
Oct 23, 202426.7526.8726.1726.5326.53-1.99%29,222
Oct 22, 202426.9427.0926.8227.0727.070.14%29,193
Oct 21, 202426.8427.0526.6327.0327.030.74%55,115
Oct 18, 202427.0327.1426.7826.8426.84-0.20%14,673
Oct 17, 202427.5027.5026.8726.8926.890.86%34,527
Oct 16, 202426.7726.7726.3826.6626.660.75%53,122
Oct 15, 202427.4927.5026.3526.4626.46-3.60%57,677
Oct 14, 202427.3727.6027.3127.4527.451.34%54,252
Oct 11, 202426.7027.1726.7027.0927.090.51%28,498
Oct 10, 202426.5626.9526.3926.9526.950.52%24,320
Oct 9, 202426.5426.8126.2926.8126.812.07%19,872
Oct 8, 202425.9226.3225.8326.2726.271.80%18,571
Oct 7, 202425.7526.0225.6925.8025.80-0.11%20,006
Oct 4, 202425.9525.9525.5125.8325.831.97%12,988
Oct 3, 202425.3925.6625.1825.3325.330.64%13,929
Oct 2, 202424.8025.3524.8025.1725.171.26%5,108
Oct 1, 202425.7125.7124.7324.8624.86-3.25%21,763
Sep 30, 202425.4825.7125.3425.6925.69-0.08%10,923
Sep 27, 202426.2526.2525.6625.7125.71-1.91%12,996
Sep 26, 202426.3626.3625.6026.2126.212.58%19,079
Sep 25, 202425.3725.6725.3725.5525.550.55%4,771
Sep 24, 202425.2025.4524.9825.4125.411.52%21,758
Sep 23, 202425.1125.1124.8525.0325.030.30%4,755
Sep 20, 202425.1225.1224.7224.9524.95-1.18%8,411
Sep 19, 202425.3425.5125.2125.2525.253.79%20,179
Sep 18, 202424.6625.0024.2824.3324.33-0.53%35,343
Sep 17, 202424.8824.8824.4224.4624.46-0.36%9,965
Sep 16, 202424.4124.6624.3624.5524.55-1.22%9,242
Sep 13, 202424.7724.8924.7324.8524.851.59%22,130
Sep 12, 202424.2024.7224.2024.4624.460.46%17,849
Sep 11, 202423.4624.3523.0024.3524.355.25%50,656
Sep 10, 202422.8023.1422.6923.1323.131.73%7,640
Sep 9, 202422.5522.7922.5422.7422.742.71%5,076
Sep 6, 202422.9722.9721.9922.1422.14-4.82%46,220
Sep 5, 202423.0823.5523.0823.2623.26-0.30%7,674
Sep 4, 202423.0023.6722.9523.3323.330.14%21,975
Sep 3, 202424.8424.8423.1623.3023.30-7.66%35,373
Aug 30, 202425.3125.3424.8825.2325.231.90%29,683
Aug 29, 202424.7925.3124.6224.7624.76-0.39%39,749