VanEck Fabless Semiconductor ETF (SMHX)

NASDAQ: SMHX · Real-Time Price · USD

Compare

39.28

+0.19 (0.49%)

At close: Feb 2, 2026, 4:00 PM EST

39.10

-0.18 (-0.46%)

After-hours: Feb 2, 2026, 7:24 PM EST

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.54	39.95	38.50	39.28	39.28	0.49%	100,439
Jan 30, 2026	39.57	40.17	38.86	39.09	39.09	-2.35%	80,005
Jan 29, 2026	40.29	40.54	38.63	40.03	40.03	-0.92%	147,814
Jan 28, 2026	40.44	40.66	40.05	40.40	40.40	1.28%	69,318
Jan 27, 2026	39.82	40.20	39.62	39.89	39.89	1.12%	64,919
Jan 26, 2026	39.55	39.81	39.30	39.45	39.45	-0.33%	84,529
Jan 23, 2026	40.14	40.27	39.30	39.58	39.58	-1.26%	51,214
Jan 22, 2026	40.79	41.00	40.06	40.09	40.09	-0.11%	62,879
Jan 21, 2026	39.51	40.50	39.30	40.13	40.13	3.24%	132,148
Jan 20, 2026	38.88	39.61	38.84	38.87	38.87	-2.16%	111,194
Jan 16, 2026	39.79	40.12	39.64	39.73	39.73	1.01%	137,566
Jan 15, 2026	39.76	39.97	39.32	39.33	39.33	1.14%	181,656
Jan 14, 2026	39.06	39.06	38.37	38.89	38.89	-1.33%	109,378
Jan 13, 2026	39.29	39.99	39.25	39.41	39.41	0.38%	85,986
Jan 12, 2026	38.69	39.43	38.69	39.27	39.27	0.41%	47,088
Jan 9, 2026	38.73	39.32	38.42	39.10	39.10	1.25%	91,149
Jan 8, 2026	39.21	39.21	38.38	38.62	38.62	-1.71%	80,593
Jan 7, 2026	39.31	39.32	38.89	39.29	39.29	-0.48%	77,432
Jan 6, 2026	39.12	39.58	38.93	39.48	39.48	1.67%	168,606
Jan 5, 2026	39.76	40.00	38.60	38.83	38.83	-0.64%	169,617
Jan 2, 2026	38.76	39.60	38.76	39.08	39.08	2.76%	120,109
Dec 31, 2025	38.60	38.60	38.02	38.03	38.03	-1.11%	31,701
Dec 30, 2025	38.51	38.79	38.43	38.46	38.46	-0.14%	76,391
Dec 29, 2025	38.28	38.67	38.19	38.51	38.51	-0.72%	74,575
Dec 26, 2025	38.87	38.93	38.67	38.79	38.79	0.05%	66,120
Dec 24, 2025	38.79	38.79	38.58	38.77	38.77	-	45,997
Dec 23, 2025	38.10	38.77	38.07	38.77	38.77	0.94%	80,897
Dec 22, 2025	38.58	38.59	38.31	38.41	38.41	1.08%	86,743
Dec 19, 2025	37.17	38.09	37.17	38.00	37.99	2.81%	89,475
Dec 18, 2025	37.37	37.44	36.82	36.96	36.95	1.54%	114,392
Dec 17, 2025	37.88	37.88	36.34	36.40	36.39	-3.29%	110,084
Dec 16, 2025	37.43	37.80	37.20	37.64	37.63	0.03%	159,968
Dec 15, 2025	38.32	38.44	37.57	37.63	37.62	-1.10%	387,651
Dec 12, 2025	39.89	39.91	37.94	38.05	38.04	-5.91%	122,877
Dec 11, 2025	40.27	40.51	39.46	40.44	40.43	-0.83%	156,332
Dec 10, 2025	40.37	40.90	40.20	40.78	40.77	1.06%	118,531
Dec 9, 2025	40.15	40.39	39.97	40.35	40.34	0.19%	47,868
Dec 8, 2025	40.17	40.48	39.97	40.28	40.27	0.71%	143,571
Dec 5, 2025	39.80	40.24	39.80	39.99	39.98	1.16%	101,052
Dec 4, 2025	39.38	39.73	39.16	39.53	39.52	0.53%	169,389
Dec 3, 2025	38.70	39.34	38.49	39.32	39.31	2.16%	58,209
Dec 2, 2025	38.64	39.19	38.40	38.49	38.48	0.76%	80,344
Dec 1, 2025	37.98	38.52	37.71	38.20	38.19	-0.31%	110,291
Nov 28, 2025	38.20	38.35	38.01	38.32	38.31	0.65%	59,412
Nov 26, 2025	37.70	38.33	37.57	38.07	38.06	1.90%	164,884
Nov 25, 2025	36.90	37.42	35.90	37.36	37.35	-0.37%	391,485
Nov 24, 2025	36.38	37.62	36.34	37.50	37.49	4.43%	122,375
Nov 21, 2025	35.73	36.43	34.54	35.91	35.90	0.59%	155,182
Nov 20, 2025	38.29	38.44	35.60	35.70	35.69	-3.25%	232,343
Nov 19, 2025	36.37	37.37	36.25	36.90	36.89	2.07%	130,759