VanEck Fabless Semiconductor ETF (SMHX)
NASDAQ: SMHX · Real-Time Price · USD
58.02
-1.86 (-3.11%)
At close: Aug 10, 2026, 4:00 PM EDT
58.30
+0.28 (0.49%)
After-hours: Aug 10, 2026, 5:03 PM EDT
SMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 59.74 | 59.90 | 58.56 | 58.63 | - | -2.09% | 41,973 |
| Aug 7, 2026 | 59.85 | 60.27 | 59.02 | 59.88 | 59.88 | 1.91% | 63,086 |
| Aug 6, 2026 | 57.47 | 59.33 | 57.14 | 58.76 | 58.76 | 2.26% | 80,529 |
| Aug 5, 2026 | 58.29 | 59.16 | 57.46 | 57.46 | 57.46 | -2.08% | 55,526 |
| Aug 4, 2026 | 57.41 | 59.04 | 57.40 | 58.68 | 58.68 | 5.79% | 100,716 |
| Aug 3, 2026 | 54.00 | 55.83 | 53.25 | 55.47 | 55.47 | 1.15% | 62,702 |
| Jul 31, 2026 | 55.85 | 56.66 | 54.00 | 54.84 | 54.84 | 1.69% | 147,943 |
| Jul 30, 2026 | 52.83 | 54.21 | 52.80 | 53.93 | 53.93 | 5.87% | 124,583 |
| Jul 29, 2026 | 52.76 | 53.29 | 50.92 | 50.94 | 50.94 | -3.85% | 128,834 |
| Jul 28, 2026 | 53.24 | 53.72 | 52.00 | 52.98 | 52.98 | -3.30% | 110,821 |
| Jul 27, 2026 | 56.46 | 56.46 | 53.59 | 54.79 | 54.79 | -1.74% | 61,386 |
| Jul 24, 2026 | 57.49 | 57.49 | 55.48 | 55.76 | 55.76 | -3.75% | 74,142 |
| Jul 23, 2026 | 57.55 | 58.58 | 57.14 | 57.93 | 57.93 | -1.17% | 55,724 |
| Jul 22, 2026 | 56.99 | 59.06 | 56.99 | 58.62 | 58.62 | 1.10% | 39,492 |
| Jul 21, 2026 | 57.56 | 58.03 | 56.87 | 57.98 | 57.98 | 4.17% | 43,649 |
| Jul 20, 2026 | 56.41 | 56.76 | 55.60 | 55.66 | 55.66 | 0.37% | 70,504 |
| Jul 17, 2026 | 54.37 | 56.31 | 53.19 | 55.45 | 55.45 | -1.62% | 126,591 |
| Jul 16, 2026 | 57.62 | 57.63 | 55.97 | 56.36 | 56.36 | -4.39% | 279,239 |
| Jul 15, 2026 | 60.26 | 60.26 | 57.44 | 58.95 | 58.95 | -1.24% | 97,389 |
| Jul 14, 2026 | 60.78 | 60.87 | 59.18 | 59.69 | 59.69 | 1.69% | 128,830 |
| Jul 13, 2026 | 60.37 | 60.37 | 58.54 | 58.70 | 58.70 | -4.79% | 103,789 |
| Jul 10, 2026 | 60.98 | 61.87 | 60.64 | 61.66 | 61.66 | 0.12% | 70,572 |
| Jul 9, 2026 | 61.30 | 62.14 | 60.78 | 61.58 | 61.58 | 3.36% | 87,927 |
| Jul 8, 2026 | 57.56 | 59.59 | 57.56 | 59.58 | 59.58 | 2.76% | 99,934 |
| Jul 7, 2026 | 58.20 | 58.55 | 56.76 | 57.98 | 57.98 | -3.80% | 157,528 |
| Jul 6, 2026 | 59.75 | 61.64 | 59.75 | 60.27 | 60.27 | 2.76% | 67,655 |
| Jul 2, 2026 | 61.53 | 62.35 | 57.74 | 58.65 | 58.65 | -4.57% | 138,879 |
| Jul 1, 2026 | 62.39 | 62.79 | 61.42 | 61.46 | 61.46 | -3.80% | 111,542 |
| Jun 30, 2026 | 62.18 | 64.06 | 62.00 | 63.89 | 63.89 | 3.38% | 81,877 |
| Jun 29, 2026 | 60.51 | 61.82 | 58.34 | 61.80 | 61.80 | 3.40% | 92,791 |
| Jun 26, 2026 | 60.43 | 60.71 | 59.46 | 59.77 | 59.77 | -3.46% | 166,468 |
| Jun 25, 2026 | 64.41 | 64.41 | 60.68 | 61.91 | 61.91 | -0.16% | 94,968 |
| Jun 24, 2026 | 62.95 | 62.95 | 60.84 | 62.01 | 62.01 | -0.77% | 170,733 |
| Jun 23, 2026 | 62.69 | 64.07 | 62.12 | 62.49 | 62.49 | -5.60% | 194,287 |
| Jun 22, 2026 | 67.21 | 67.23 | 65.51 | 66.20 | 66.20 | -0.12% | 148,124 |
| Jun 18, 2026 | 65.12 | 66.68 | 65.10 | 66.28 | 66.28 | 5.37% | 163,958 |
| Jun 17, 2026 | 63.85 | 65.04 | 62.88 | 62.90 | 62.90 | 1.13% | 155,993 |
| Jun 16, 2026 | 64.78 | 65.60 | 62.15 | 62.20 | 62.20 | -4.83% | 136,319 |
| Jun 15, 2026 | 65.13 | 65.60 | 64.27 | 65.36 | 65.36 | 4.31% | 182,751 |
| Jun 12, 2026 | 61.88 | 63.47 | 61.23 | 62.66 | 62.66 | 1.76% | 213,544 |
| Jun 11, 2026 | 58.98 | 61.60 | 58.65 | 61.58 | 61.58 | 6.31% | 318,061 |
| Jun 10, 2026 | 59.16 | 60.97 | 57.84 | 57.92 | 57.92 | -4.06% | 369,601 |
| Jun 9, 2026 | 63.28 | 63.29 | 56.38 | 60.37 | 60.37 | -2.74% | 412,499 |
| Jun 8, 2026 | 62.04 | 62.94 | 61.03 | 62.07 | 62.07 | 4.25% | 164,254 |
| Jun 5, 2026 | 64.16 | 64.16 | 59.54 | 59.54 | 59.54 | -10.44% | 323,617 |
| Jun 4, 2026 | 64.63 | 67.12 | 63.32 | 66.48 | 66.48 | -2.03% | 284,785 |
| Jun 3, 2026 | 68.35 | 68.36 | 65.66 | 67.86 | 67.86 | 0.94% | 169,392 |
| Jun 2, 2026 | 65.00 | 67.23 | 64.71 | 67.23 | 67.23 | 5.94% | 145,263 |
| Jun 1, 2026 | 62.46 | 64.11 | 61.60 | 63.46 | 63.46 | 1.72% | 112,603 |
| May 29, 2026 | 63.00 | 63.57 | 61.60 | 62.39 | 62.39 | -0.43% | 122,457 |