VanEck Fabless Semiconductor ETF (SMHX)

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.16	64.16	59.54	59.54	59.54	-10.44%	321,261
Jun 4, 2026	64.63	67.12	63.32	66.48	66.48	-2.03%	284,103
Jun 3, 2026	68.35	68.36	65.66	67.86	67.86	0.94%	156,660
Jun 2, 2026	65.00	67.23	64.71	67.23	67.23	5.94%	136,293
Jun 1, 2026	62.46	64.11	61.60	63.46	63.46	1.72%	112,253
May 29, 2026	63.00	63.57	61.60	62.39	62.39	-0.43%	122,457
May 28, 2026	61.45	63.16	60.99	62.66	62.66	2.31%	105,195
May 27, 2026	63.44	63.44	60.23	61.25	61.25	-2.15%	156,523
May 26, 2026	62.09	62.84	61.47	62.59	62.59	3.81%	108,014
May 22, 2026	59.46	60.63	59.46	60.29	60.29	2.53%	128,168
May 21, 2026	57.58	58.85	57.45	58.80	58.80	2.19%	126,146
May 20, 2026	55.46	57.59	55.46	57.54	57.54	5.35%	131,278
May 19, 2026	53.41	55.47	52.63	54.62	54.62	0.29%	139,638
May 18, 2026	56.37	56.37	53.51	54.46	54.46	-2.19%	192,301
May 15, 2026	55.87	56.51	55.18	55.68	55.68	-3.13%	114,022
May 14, 2026	56.91	57.64	56.71	57.48	57.48	1.14%	73,133
May 13, 2026	56.45	57.23	55.45	56.83	56.83	2.16%	102,266
May 12, 2026	56.11	56.54	53.73	55.63	55.63	-2.66%	165,504
May 11, 2026	55.67	57.20	55.67	57.15	57.15	2.37%	131,748
May 8, 2026	54.77	55.84	54.64	55.83	55.83	3.65%	96,222
May 7, 2026	54.75	54.96	53.42	53.86	53.86	-1.13%	101,649
May 6, 2026	54.08	54.48	52.85	54.48	54.48	4.34%	108,574
May 5, 2026	51.47	52.60	51.11	52.21	52.21	2.82%	62,897
May 4, 2026	51.39	51.50	50.28	50.78	50.78	-0.96%	73,622
May 1, 2026	50.72	51.30	50.56	51.27	51.27	0.67%	75,778
Apr 30, 2026	50.62	50.98	49.42	50.93	50.93	2.70%	94,510
Apr 29, 2026	49.10	49.59	48.66	49.59	49.59	2.54%	76,625
Apr 28, 2026	48.29	49.03	47.56	48.36	48.36	-4.69%	155,103
Apr 27, 2026	51.84	51.84	50.07	50.74	50.74	-2.29%	134,511
Apr 24, 2026	50.74	52.00	50.25	51.93	51.93	5.57%	137,503
Apr 23, 2026	48.63	49.81	48.33	49.19	49.19	0.86%	92,512
Apr 22, 2026	48.34	48.77	47.90	48.77	48.77	2.52%	87,060
Apr 21, 2026	47.38	47.96	47.29	47.57	47.57	1.30%	80,492
Apr 20, 2026	46.54	47.00	46.23	46.96	46.96	0.99%	73,703
Apr 17, 2026	45.98	46.52	45.93	46.50	46.50	2.58%	77,945
Apr 16, 2026	44.67	45.33	44.30	45.33	45.33	1.45%	49,207
Apr 15, 2026	44.11	44.68	43.81	44.68	44.68	1.34%	63,946
Apr 14, 2026	43.67	44.09	43.34	44.09	44.09	2.01%	103,509
Apr 13, 2026	41.77	43.27	41.77	43.22	43.22	2.84%	81,858
Apr 10, 2026	41.58	42.50	41.58	42.03	42.03	2.21%	119,946
Apr 9, 2026	40.54	41.14	40.48	41.12	41.12	1.33%	48,741
Apr 8, 2026	40.53	40.71	39.77	40.58	40.58	4.88%	110,179
Apr 7, 2026	38.27	38.73	37.75	38.69	38.69	0.82%	93,975
Apr 6, 2026	38.26	38.50	38.01	38.38	38.38	0.71%	134,301
Apr 2, 2026	36.64	38.14	36.62	38.11	38.11	0.53%	54,174
Apr 1, 2026	37.78	38.24	37.57	37.91	37.91	1.86%	100,067
Mar 31, 2026	35.68	37.26	35.64	37.22	37.22	6.30%	113,860
Mar 30, 2026	36.53	36.68	34.74	35.01	35.01	-3.45%	56,735
Mar 27, 2026	37.00	37.05	36.12	36.26	36.26	-2.79%	70,703
Mar 26, 2026	37.98	38.20	37.26	37.30	37.30	-3.17%	150,658

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.