VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
39.11
-0.28 (-0.71%)
At close: Oct 21, 2025, 4:00 PM EDT
38.95
-0.16 (-0.41%)
Pre-market: Oct 22, 2025, 7:15 AM EDT
SMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 34.87 | 34.96 | 34.44 | 34.76 | 34.76 | 0.43% | 71,416 |
| Sep 2, 2025 | 34.36 | 34.72 | 34.03 | 34.61 | 34.61 | -1.60% | 528,824 |
| Aug 29, 2025 | 36.14 | 36.14 | 35.01 | 35.17 | 35.17 | -3.36% | 832,838 |
| Aug 28, 2025 | 36.16 | 36.53 | 35.86 | 36.40 | 36.40 | 1.64% | 187,251 |
| Aug 27, 2025 | 35.76 | 35.91 | 35.44 | 35.81 | 35.81 | 0.39% | 168,068 |
| Aug 26, 2025 | 35.24 | 35.79 | 35.24 | 35.67 | 35.67 | 1.56% | 62,363 |
| Aug 25, 2025 | 35.20 | 35.36 | 35.07 | 35.12 | 35.12 | -0.54% | 215,937 |
| Aug 22, 2025 | 34.30 | 35.67 | 34.30 | 35.31 | 35.31 | 2.62% | 247,656 |
| Aug 21, 2025 | 34.15 | 34.55 | 34.07 | 34.41 | 34.41 | 0.41% | 48,853 |
| Aug 20, 2025 | 34.32 | 34.34 | 33.38 | 34.27 | 34.27 | -0.81% | 579,310 |
| Aug 19, 2025 | 35.74 | 35.74 | 34.50 | 34.55 | 34.55 | -3.49% | 73,659 |
| Aug 18, 2025 | 35.41 | 35.86 | 35.33 | 35.80 | 35.80 | 0.85% | 120,356 |
| Aug 15, 2025 | 35.98 | 35.98 | 35.26 | 35.50 | 35.50 | -1.50% | 119,644 |
| Aug 14, 2025 | 35.69 | 36.10 | 35.69 | 36.04 | 36.04 | -0.52% | 285,059 |
| Aug 13, 2025 | 36.33 | 36.48 | 35.77 | 36.23 | 36.23 | 0.47% | 201,728 |
| Aug 12, 2025 | 35.15 | 36.07 | 35.01 | 36.06 | 36.06 | 3.15% | 845,648 |