VanEck Fabless Semiconductor ETF (SMHX)

SMHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.43	60.71	59.46	59.77	59.77	-3.46%	164,941
Jun 25, 2026	64.41	64.41	60.68	61.91	61.91	-0.16%	92,679
Jun 24, 2026	62.95	62.95	60.84	62.01	62.01	-0.77%	167,606
Jun 23, 2026	62.69	64.07	62.12	62.49	62.49	-5.60%	193,253
Jun 22, 2026	67.21	67.23	65.51	66.20	66.20	-0.12%	147,083
Jun 18, 2026	65.12	66.68	65.10	66.28	66.28	5.37%	163,270
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
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.