VanEck Semiconductor ETF (Reality Tokenized) Historical Data

rSMH Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $579.71
-0.58%
$108,448 $2.94 billion
Jul 22, 1 AM $583.12
-0.06%
$109,086 $2.93 billion
Jul 22, 12 AM $583.49
-0.27%
$109,155 $2.93 billion
Jul 21, 11 PM $585.05
+0.21%
$109,447 $2.93 billion
Jul 21, 10 PM $583.85
-0.21%
$109,223 $2.92 billion
Jul 21, 9 PM $585.17
+0.20%
$109,469 $2.91 billion
Jul 21, 8 PM $584.01
-0.04%
$109,252 $2.76 billion
Jul 21, 7 PM $584.37
-0.09%
$109,320 $2.51 billion
Jul 21, 6 PM $584.9
+0.13%
$109,419 $1.39 billion
Jul 21, 5 PM $584.16
+0.05%
$109,281 $888.35 million
Jul 21, 4 PM $583.86
+0.55%
$109,224 $451.57 million
Jul 21, 3 PM $580.68
+0.25%
$108,630 $6.16 billion
Jul 21, 2 PM $579.2
+0.51%
$108,353 $5.15 billion
Jul 21, 1 PM $576.22
-0.38%
$107,795 $4.4 billion
Jul 21, 12 PM $578.35
+0.15%
$108,194 $3.46 billion
Jul 21, 11 AM $577.51
+0.06%
$108,037 $3.43 billion
Jul 21, 10 AM $577.16
-0.08%
$107,971 $3.37 billion
Jul 21, 9 AM $577.6
-0.16%
$108,053 $3.36 billion
Jul 21, 8 AM $578.51
+0.79%
$108,224 $3.35 billion
Jul 21, 7 AM $573.98
-0.03%
$107,376 $3.31 billion
Jul 21, 6 AM $574.18
+0.25%
$107,414 $3.31 billion
Jul 20, 7 PM $558.92
-0.36%
$104,559 $2.45 billion
Jul 20, 6 PM $560.97
-0.39%
$104,942 $1.55 billion
Jul 20, 5 PM $563.17
-0.11%
$105,354 $1.14 billion
Jul 20, 4 PM $563.78
-0.53%
$105,468 $733.66 million
Jul 20, 3 PM $566.76
+1.04%
$106,025 $2.09 billion
Jul 20, 2 PM $560.98
-0.96%
$104,944 $1.67 billion
Jul 20, 1 PM $566.37
-0.46%
$105,953 $893.08 million
Jul 20, 12 PM $568.94
-0.30%
$106,433 $233.05 million
Jul 20, 11 AM $570.64
+0.89%
$106,751 $144.07 million
Jul 20, 10 AM $565.51
+0.14%
$105,792 $38.42 million
Jul 20, 9 AM $564.71
+0.68%
$105,642 $26.69 million
Jul 20, 8 AM $560.88
-0.07%
$104,925 $23.8 million
Jul 20, 7 AM $561.26
+0.76%
$104,997 $23.8 million
Jul 20, 6 AM $557.01
-0.07%
$104,202 $21.38 million
Jul 20, 5 AM $557.38
-0.70%
$104,271 $20.17 million
Jul 20, 4 AM $561.3
-0.02%
$105,004 $16.69 million
Jul 20, 3 AM $561.41
+0.15%
$105,025 $15.71 million
Jul 20, 2 AM $560.56
+0.64%
$104,866 $14.09 million
Jul 20, 1 AM $556.99
-0.43%
$104,198 $11.99 million
Jul 20, 12 AM $559.37
+0.27%
$104,643 $8.5 million
Jul 19, 11 PM $557.87
+0.00%
$104,362 $55
Jul 19, 10 PM $557.87
+0.00%
$104,362 $20
Jul 19, 9 PM $557.87
+0.00%
$104,362 $20
Jul 19, 8 PM $557.87
+0.00%
$104,362 $20
Jul 19, 7 PM $557.87
+0.00%
$104,362 $20
Jul 19, 6 PM $557.87
+0.00%
$104,362 $20
Jul 19, 5 PM $557.87
+0.00%
$104,362 $20
Jul 19, 4 PM $557.87
+0.00%
$104,362 $20
Jul 19, 3 PM $557.87
+0.00%
$104,362 $262