VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
39.31
+0.21 (0.54%)
At close: Nov 12, 2025, 4:00 PM EST
39.43
+0.12 (0.31%)
After-hours: Nov 12, 2025, 7:32 PM EST
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 39.73 | 39.80 | 39.07 | 39.31 | 39.31 | 0.54% | 115,817 |
| Nov 11, 2025 | 39.70 | 39.70 | 38.96 | 39.10 | 39.10 | -2.49% | 116,477 |
| Nov 10, 2025 | 40.13 | 40.25 | 39.60 | 40.10 | 40.10 | 2.98% | 100,249 |
| Nov 7, 2025 | 38.65 | 38.94 | 37.37 | 38.94 | 38.94 | -0.79% | 191,525 |
| Nov 6, 2025 | 40.34 | 40.52 | 39.05 | 39.25 | 39.25 | -2.02% | 177,970 |
| Nov 5, 2025 | 39.60 | 40.66 | 39.46 | 40.06 | 40.06 | 1.26% | 133,139 |
| Nov 4, 2025 | 40.19 | 40.67 | 39.51 | 39.56 | 39.56 | -4.16% | 136,878 |
| Nov 3, 2025 | 41.85 | 41.92 | 41.20 | 41.28 | 41.28 | -0.12% | 124,405 |
| Oct 31, 2025 | 41.73 | 41.86 | 40.99 | 41.33 | 41.33 | 0.10% | 110,298 |
| Oct 30, 2025 | 41.71 | 41.91 | 41.25 | 41.29 | 41.29 | -2.20% | 196,402 |
| Oct 29, 2025 | 42.16 | 42.60 | 41.69 | 42.22 | 42.22 | 1.76% | 185,995 |
| Oct 28, 2025 | 41.14 | 41.74 | 40.94 | 41.49 | 41.49 | - | 178,007 |
| Oct 27, 2025 | 41.07 | 41.55 | 40.97 | 41.49 | 41.49 | 3.30% | 243,734 |
| Oct 24, 2025 | 40.20 | 40.42 | 40.00 | 40.17 | 40.17 | 1.89% | 87,946 |
| Oct 23, 2025 | 38.53 | 39.50 | 38.32 | 39.42 | 39.42 | 2.87% | 95,070 |
| Oct 22, 2025 | 38.85 | 39.09 | 37.74 | 38.32 | 38.32 | -2.02% | 445,899 |
| Oct 21, 2025 | 39.39 | 39.39 | 38.84 | 39.11 | 39.11 | -0.71% | 97,351 |
| Oct 20, 2025 | 39.28 | 39.71 | 39.19 | 39.39 | 39.39 | 1.10% | 71,938 |
| Oct 17, 2025 | 38.91 | 39.07 | 38.39 | 38.96 | 38.96 | -0.71% | 291,141 |
| Oct 16, 2025 | 39.47 | 39.78 | 38.87 | 39.24 | 39.24 | 0.51% | 721,171 |
| Oct 15, 2025 | 39.26 | 39.36 | 38.50 | 39.04 | 39.04 | 1.83% | 158,662 |
| Oct 14, 2025 | 38.51 | 39.12 | 38.08 | 38.34 | 38.34 | -2.42% | 141,150 |
| Oct 13, 2025 | 38.92 | 39.44 | 38.55 | 39.29 | 39.29 | 5.11% | 130,010 |
| Oct 10, 2025 | 40.46 | 40.48 | 37.38 | 37.38 | 37.38 | -7.27% | 413,773 |
| Oct 9, 2025 | 40.43 | 40.43 | 39.97 | 40.31 | 40.31 | -0.05% | 151,370 |
| Oct 8, 2025 | 39.20 | 40.35 | 39.14 | 40.33 | 40.33 | 3.41% | 148,173 |
| Oct 7, 2025 | 39.82 | 39.92 | 38.68 | 39.00 | 39.00 | -1.16% | 208,704 |
| Oct 6, 2025 | 39.78 | 39.90 | 39.44 | 39.46 | 39.46 | 2.12% | 233,234 |
| Oct 3, 2025 | 39.19 | 39.20 | 38.50 | 38.64 | 38.64 | -0.74% | 101,142 |
| Oct 2, 2025 | 39.00 | 39.13 | 38.77 | 38.93 | 38.93 | 1.27% | 126,610 |
| Oct 1, 2025 | 38.01 | 38.46 | 37.85 | 38.44 | 38.44 | 0.42% | 467,787 |
| Sep 30, 2025 | 37.77 | 38.33 | 37.72 | 38.28 | 38.28 | 1.78% | 83,174 |
| Sep 29, 2025 | 38.09 | 38.24 | 37.61 | 37.61 | 37.61 | 0.05% | 91,204 |
| Sep 26, 2025 | 37.70 | 37.70 | 37.22 | 37.59 | 37.59 | -0.11% | 123,643 |
| Sep 25, 2025 | 37.04 | 37.89 | 36.66 | 37.63 | 37.63 | -0.48% | 220,995 |
| Sep 24, 2025 | 38.27 | 38.32 | 37.43 | 37.81 | 37.81 | -1.10% | 236,726 |
| Sep 23, 2025 | 38.87 | 38.88 | 37.96 | 38.23 | 38.23 | -1.62% | 135,047 |
| Sep 22, 2025 | 38.15 | 38.95 | 38.12 | 38.86 | 38.86 | 1.81% | 170,472 |
| Sep 19, 2025 | 38.33 | 38.37 | 37.74 | 38.17 | 38.17 | -0.68% | 294,915 |
| Sep 18, 2025 | 38.03 | 38.54 | 37.69 | 38.43 | 38.43 | 2.92% | 265,439 |
| Sep 17, 2025 | 37.54 | 37.57 | 36.78 | 37.34 | 37.34 | -0.61% | 105,640 |
| Sep 16, 2025 | 37.58 | 37.64 | 37.24 | 37.57 | 37.57 | 0.27% | 716,326 |
| Sep 15, 2025 | 36.99 | 37.52 | 36.87 | 37.47 | 37.47 | 1.49% | 94,449 |
| Sep 12, 2025 | 37.31 | 37.31 | 36.85 | 36.92 | 36.92 | -0.70% | 84,258 |
| Sep 11, 2025 | 37.05 | 37.32 | 37.02 | 37.18 | 37.18 | 0.87% | 177,663 |
| Sep 10, 2025 | 36.73 | 36.91 | 36.44 | 36.86 | 36.86 | 1.10% | 728,451 |
| Sep 9, 2025 | 36.62 | 36.62 | 36.18 | 36.46 | 36.46 | -0.05% | 216,332 |
| Sep 8, 2025 | 35.94 | 36.62 | 35.94 | 36.48 | 36.48 | 2.27% | 203,142 |
| Sep 5, 2025 | 36.26 | 36.26 | 35.27 | 35.67 | 35.67 | 1.19% | 304,946 |
| Sep 4, 2025 | 34.76 | 35.34 | 34.55 | 35.25 | 35.25 | 1.41% | 211,398 |