VanEck Semiconductor ETF (Reality Tokenized) Historical Data

rSMH Page 11
Download
Date Close Price change Market cap Trading volume
Jul 1, 6 AM $649.78
-0.27%
$121,556 $6.14 billion
Jul 1, 5 AM $651.54
-0.14%
$121,886 $6.14 billion
Jul 1, 4 AM $652.46
-0.06%
$122,058 $6.14 billion
Jul 1, 3 AM $652.84
+0.23%
$122,129 $6.14 billion
Jul 1, 2 AM $651.35
-0.05%
$121,850 $6.14 billion
Jul 1, 1 AM $651.69
-0.56%
$121,914 $6.14 billion
Jul 1, 12 AM $655.38
-0.23%
$122,604 $6.14 billion
Jun 30, 11 PM $656.88
+0.21%
$122,884 $6.14 billion
Jun 30, 10 PM $655.53
+0.03%
$122,632 $6.07 billion
Jun 30, 9 PM $655.3
-0.12%
$122,589 $6.07 billion
Jun 30, 8 PM $656.1
-0.05%
$122,739 $5.91 billion
Jun 30, 7 PM $656.5
-0.03%
$122,813 $5.01 billion
Jun 30, 6 PM $656.68
+0.31%
$122,847 $4 billion
Jun 30, 5 PM $654.62
+0.29%
$122,462 $3.59 billion
Jun 30, 4 PM $652.73
+0.17%
$122,108 $2.87 billion
Jun 30, 3 PM $651.67
+0.41%
$121,910 $2.53 billion
Jun 30, 2 PM $649
+0.01%
$121,410 $2.03 billion
Jun 30, 1 PM $648.82
+2.42%
$121,377 $803.6 million
Jun 30, 12 PM $633.48
-0.84%
$118,507 $57.84 million
Jun 30, 11 AM $638.83
+0.35%
$119,508 $36.99 million
Jun 30, 10 AM $636.6
+0.38%
$119,091 $21.74 million
Jun 30, 9 AM $634.21
+0.06%
$118,644 $16.82 million
Jun 30, 8 AM $633.86
+0.18%
$118,578 $15.49 million
Jun 30, 7 AM $632.73
-0.48%
$118,367 $6.5 billion
Jun 30, 6 AM $635.76
-0.20%
$118,934 $6.5 billion
Jun 30, 5 AM $637.01
-0.20%
$119,167 $6.5 billion
Jun 30, 4 AM $638.29
+0.54%
$119,407 $6.5 billion
Jun 30, 3 AM $634.98
+0.46%
$118,788 $6.5 billion
Jun 30, 2 AM $632.06
-0.04%
$118,241 $6.51 billion
Jun 30, 1 AM $632.3
+0.26%
$118,286 $6.51 billion
Jun 30, 12 AM $630.66
-0.29%
$117,979 $6.51 billion
Jun 29, 11 PM $632.48
+0.27%
$118,320 $6.51 billion
Jun 29, 10 PM $630.75
+0.11%
$117,996 $6.5 billion
Jun 29, 9 PM $630.05
+0.03%
$117,865 $6.49 billion
Jun 29, 8 PM $629.86
-0.43%
$117,830 $6.37 billion
Jun 29, 7 PM $632.67
+0.22%
$118,355 $5.95 billion
Jun 29, 6 PM $631.3
+0.09%
$118,099 $5.02 billion
Jun 29, 5 PM $630.79
+0.37%
$118,004 $4.51 billion
Jun 29, 4 PM $628.48
+0.68%
$117,572 $3.93 billion
Jun 29, 3 PM $624.19
+1.00%
$116,769 $3.17 billion
Jun 29, 2 PM $617.82
+1.18%
$115,577 $2.44 billion
Jun 29, 1 PM $610.67
-1.19%
$114,240 $822.82 million
Jun 29, 12 PM $618.04
-0.20%
$115,619 $97.78 million
Jun 29, 11 AM $619.27
-0.35%
$115,849 $73.94 million
Jun 29, 10 AM $621.28
+0.21%
$116,225 $37.77 million
Jun 29, 9 AM $619.95
-0.24%
$115,976 $35.54 million
Jun 29, 8 AM $621.46
+0.20%
$116,258 $27.77 million
Jun 29, 7 AM $620.21
+0.32%
$116,025 $27.67 million
Jun 29, 6 AM $618.17
+0.07%
$-- $24.54 million
Jun 29, 5 AM $617.21
+0.86%
$-- $18.99 million