VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
23.60
-0.73 (-3.00%)
At close: Mar 28, 2025, 4:00 PM
23.98
+0.38 (1.62%)
After-hours: Mar 28, 2025, 7:55 PM EDT
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.26 | 24.26 | 23.43 | 23.60 | 23.60 | -3.00% | 31,667 |
| 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 |
| Feb 12, 2025 | 28.87 | 29.11 | 28.77 | 29.11 | 29.11 | -0.75% | 14,100 |
| Feb 11, 2025 | 29.31 | 29.55 | 29.20 | 29.33 | 29.33 | -0.58% | 26,399 |
| Feb 10, 2025 | 29.30 | 29.57 | 29.24 | 29.50 | 29.50 | 0.89% | 166,149 |
| Feb 7, 2025 | 29.87 | 29.97 | 29.00 | 29.24 | 29.24 | -1.42% | 187,920 |
| Feb 6, 2025 | 29.87 | 29.94 | 29.37 | 29.66 | 29.66 | -1.13% | 54,667 |
| Feb 5, 2025 | 29.43 | 30.03 | 29.15 | 30.00 | 30.00 | 3.48% | 59,994 |
| Feb 4, 2025 | 28.46 | 28.99 | 28.44 | 28.99 | 28.99 | 1.97% | 34,026 |
| Feb 3, 2025 | 28.04 | 28.72 | 27.86 | 28.43 | 28.43 | -1.97% | 90,510 |
| Jan 31, 2025 | 29.15 | 29.81 | 28.87 | 29.00 | 29.00 | 0.28% | 91,512 |
| Jan 30, 2025 | 28.67 | 28.96 | 28.42 | 28.92 | 28.92 | 2.66% | 38,853 |
| Jan 29, 2025 | 28.47 | 28.49 | 27.74 | 28.17 | 28.17 | -0.67% | 60,487 |
| Jan 28, 2025 | 27.97 | 28.40 | 27.21 | 28.36 | 28.36 | 3.16% | 113,916 |
| Jan 27, 2025 | 29.01 | 29.01 | 27.10 | 27.49 | 27.49 | -12.40% | 239,406 |
| Jan 24, 2025 | 32.15 | 32.15 | 31.25 | 31.38 | 31.38 | -1.63% | 51,318 |
| Jan 23, 2025 | 31.54 | 31.92 | 31.29 | 31.90 | 31.90 | -0.16% | 75,435 |
| Jan 22, 2025 | 31.74 | 32.19 | 31.74 | 31.95 | 31.95 | 2.54% | 75,968 |
| Jan 21, 2025 | 31.11 | 31.35 | 30.75 | 31.16 | 31.16 | 1.23% | 116,137 |
| Jan 17, 2025 | 30.53 | 30.78 | 30.34 | 30.78 | 30.78 | 3.18% | 64,590 |
| Jan 16, 2025 | 30.50 | 30.50 | 29.83 | 29.83 | 29.83 | -0.77% | 58,534 |