VanEck Fabless Semiconductor ETF (SMHX)

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	38.10	38.77	38.07	38.77	38.77	0.94%	78,102
Dec 22, 2025	38.58	38.59	38.31	38.41	38.41	1.08%	86,653
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
Nov 18, 2025	36.51	36.75	35.81	36.15	36.14	-2.38%	126,268
Nov 17, 2025	37.48	37.89	36.62	37.03	37.02	-2.09%	108,268
Nov 14, 2025	36.69	38.29	36.52	37.82	37.81	0.16%	210,157
Nov 13, 2025	38.79	38.83	37.42	37.76	37.75	-3.94%	146,497
Nov 12, 2025	39.73	39.80	39.07	39.31	39.30	0.54%	116,416
Nov 11, 2025	39.70	39.70	38.96	39.10	39.09	-2.49%	116,477
Nov 10, 2025	40.13	40.25	39.60	40.10	40.09	2.98%	100,249
Nov 7, 2025	38.65	38.94	37.37	38.94	38.93	-0.79%	191,525
Nov 6, 2025	40.34	40.52	39.05	39.25	39.24	-2.02%	177,970
Nov 5, 2025	39.60	40.66	39.46	40.06	40.05	1.26%	133,361
Nov 4, 2025	40.19	40.67	39.51	39.56	39.55	-4.16%	136,878
Nov 3, 2025	41.85	41.92	41.20	41.28	41.27	-0.12%	124,405
Oct 31, 2025	41.73	41.86	40.99	41.33	41.32	0.10%	110,298
Oct 30, 2025	41.71	41.91	41.25	41.29	41.28	-2.20%	196,402
Oct 29, 2025	42.16	42.60	41.69	42.22	42.21	1.76%	185,995
Oct 28, 2025	41.14	41.74	40.94	41.49	41.48	-	178,007
Oct 27, 2025	41.07	41.55	40.97	41.49	41.48	3.30%	243,734
Oct 24, 2025	40.20	40.42	40.00	40.17	40.16	1.89%	87,946
Oct 23, 2025	38.53	39.50	38.32	39.42	39.41	2.87%	95,070
Oct 22, 2025	38.85	39.09	37.74	38.32	38.31	-2.02%	445,899
Oct 21, 2025	39.39	39.39	38.84	39.11	39.10	-0.71%	97,351
Oct 20, 2025	39.28	39.71	39.19	39.39	39.38	1.10%	71,938
Oct 17, 2025	38.91	39.07	38.39	38.96	38.95	-0.71%	291,141
Oct 16, 2025	39.47	39.78	38.87	39.24	39.23	0.51%	721,171
Oct 15, 2025	39.26	39.36	38.50	39.04	39.03	1.83%	158,662
Oct 14, 2025	38.51	39.12	38.08	38.34	38.33	-2.42%	141,150

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.