VanEck Fabless Semiconductor ETF (SMHX)

NASDAQ: SMHX · Real-Time Price · USD

51.93

+2.74 (5.57%)

At close: Apr 24, 2026, 4:00 PM EDT

51.71

-0.22 (-0.43%)

After-hours: Apr 24, 2026, 7:50 PM EDT

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.74	52.00	50.25	51.93	51.93	5.57%	128,870
Apr 23, 2026	48.63	49.81	48.33	49.19	49.19	0.86%	84,681
Apr 22, 2026	48.34	48.77	47.90	48.77	48.77	2.52%	86,875
Apr 21, 2026	47.38	47.96	47.29	47.57	47.57	1.30%	80,404
Apr 20, 2026	46.54	47.00	46.23	46.96	46.96	0.99%	72,317
Apr 17, 2026	45.98	46.52	45.93	46.50	46.50	2.58%	75,525
Apr 16, 2026	44.67	45.33	44.30	45.33	45.33	1.45%	48,616
Apr 15, 2026	44.11	44.68	43.81	44.68	44.68	1.34%	63,685
Apr 14, 2026	43.67	44.09	43.34	44.09	44.09	2.01%	102,945
Apr 13, 2026	41.77	43.27	41.77	43.22	43.22	2.84%	81,841
Apr 10, 2026	41.58	42.50	41.58	42.03	42.03	2.21%	119,944
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
Mar 25, 2026	38.39	38.81	38.30	38.52	38.52	2.20%	50,135
Mar 24, 2026	37.42	37.86	37.22	37.69	37.69	0.13%	60,872
Mar 23, 2026	37.63	38.30	37.50	37.64	37.64	2.53%	66,087
Mar 20, 2026	37.75	37.89	36.57	36.71	36.71	-2.93%	108,316
Mar 19, 2026	36.85	38.07	36.58	37.82	37.82	0.93%	110,322
Mar 18, 2026	37.73	37.99	37.47	37.47	37.47	-0.85%	63,472
Mar 17, 2026	38.12	38.28	37.70	37.79	37.79	-0.21%	73,338
Mar 16, 2026	37.65	38.41	37.65	37.87	37.87	2.17%	38,907
Mar 13, 2026	37.68	38.00	36.88	37.07	37.06	-0.74%	38,916
Mar 12, 2026	37.94	37.95	37.14	37.34	37.34	-2.61%	58,012
Mar 11, 2026	38.31	38.70	38.10	38.34	38.34	0.48%	54,460
Mar 10, 2026	38.14	38.75	38.04	38.16	38.16	-0.07%	56,547
Mar 9, 2026	36.45	38.25	36.28	38.19	38.19	3.15%	98,152
Mar 6, 2026	37.14	38.06	36.86	37.02	37.02	-2.19%	79,862
Mar 5, 2026	37.95	38.49	37.33	37.85	37.85	-0.24%	196,065
Mar 4, 2026	37.94	38.15	37.62	37.94	37.94	1.09%	89,213
Mar 3, 2026	37.94	37.98	37.18	37.53	37.53	-3.67%	50,700
Mar 2, 2026	37.43	39.03	37.43	38.96	38.96	1.43%	61,157
Feb 27, 2026	38.35	38.65	38.05	38.41	38.41	-2.14%	93,312
Feb 26, 2026	40.26	40.26	38.79	39.25	39.25	-3.09%	95,281
Feb 25, 2026	40.25	40.67	40.24	40.50	40.50	1.55%	72,928
Feb 24, 2026	39.34	40.10	39.09	39.88	39.88	1.84%	112,715
Feb 23, 2026	39.44	39.72	38.87	39.16	39.16	-1.21%	75,086
Feb 20, 2026	39.10	40.11	39.10	39.64	39.64	0.56%	58,074
Feb 19, 2026	39.43	39.46	39.00	39.42	39.42	-0.68%	51,058
Feb 18, 2026	39.60	40.09	39.42	39.69	39.69	1.04%	50,350
Feb 17, 2026	38.77	39.53	38.24	39.28	39.28	-0.28%	72,382
Feb 13, 2026	39.20	39.66	38.73	39.39	39.39	0.31%	60,397
Feb 12, 2026	40.85	40.85	39.23	39.27	39.27	-2.87%	59,215