VanEck Semiconductor ETF (Reality Tokenized) Historical Data

rSMH Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 12 PM $549.59
-0.60%
$102,813 $6.52 billion
Jul 17, 11 AM $553
-0.41%
$103,451 $6.41 billion
Jul 17, 10 AM $555.29
+0.77%
$103,880 $6.34 billion
Jul 17, 9 AM $551.06
+0.60%
$103,088 $6.26 billion
Jul 17, 8 AM $547.8
-0.05%
$102,479 $6.24 billion
Jul 17, 7 AM $548.1
-0.70%
$102,535 $6.16 billion
Jul 17, 6 AM $551.99
+0.08%
$103,262 $6.15 billion
Jul 17, 5 AM $551.55
-0.62%
$103,180 $6.14 billion
Jul 17, 4 AM $555
-0.92%
$103,825 $7.04 billion
Jul 17, 3 AM $560.14
+0.20%
$104,787 $7.04 billion
Jul 17, 2 AM $559.03
-0.44%
$104,579 $7.04 billion
Jul 17, 1 AM $561.52
-0.62%
$105,045 $7.04 billion
Jul 17, 12 AM $565
+0.06%
$105,696 $7.04 billion
Jul 16, 11 PM $564.64
-0.43%
$105,629 $7.04 billion
Jul 16, 10 PM $567.05
-0.44%
$106,080 $7.03 billion
Jul 16, 9 PM $569.55
+0.10%
$106,547 $6.99 billion
Jul 16, 8 PM $569
+0.01%
$106,445 $6.88 billion
Jul 16, 7 PM $568.92
+0.39%
$106,430 $6.36 billion
Jul 16, 6 PM $566.71
+0.25%
$106,016 $5.13 billion
Jul 16, 5 PM $565.26
-0.79%
$105,745 $4.35 billion
Jul 16, 4 PM $569.78
-0.43%
$106,590 $3.22 billion
Jul 16, 3 PM $572.27
-0.39%
$107,056 $2.62 billion
Jul 16, 2 PM $574.47
+0.15%
$107,468 $1.88 billion
Jul 16, 1 PM $573.59
-0.06%
$107,303 $1.14 billion
Jul 16, 12 PM $573.96
-0.03%
$107,372 $106.48 million
Jul 16, 11 AM $574.24
-0.66%
$107,425 $55.11 million
Jul 16, 10 AM $578.07
-0.04%
$108,141 $35.04 million
Jul 16, 9 AM $578.31
-0.31%
$108,186 $29.07 million
Jul 16, 8 AM $580.43
-1.60%
$108,583 $22.99 million
Jul 16, 7 AM $589.85
+0.19%
$110,345 $6.48 billion
Jul 16, 6 AM $588.75
-0.16%
$110,139 $6.48 billion
Jul 16, 5 AM $589.69
-0.14%
$110,315 $6.48 billion
Jul 16, 4 AM $590.5
-0.10%
$110,467 $6.48 billion
Jul 16, 3 AM $591.1
+0.12%
$110,579 $6.48 billion
Jul 16, 2 AM $590.39
+0.62%
$110,446 $6.45 billion
Jul 16, 1 AM $586.75
-0.10%
$109,765 $6.45 billion
Jul 16, 12 AM $587.36
-0.42%
$109,879 $6.45 billion
Jul 15, 11 PM $589.85
+0.08%
$110,345 $6.45 billion
Jul 15, 10 PM $589.35
-0.08%
$110,251 $6.44 billion
Jul 15, 9 PM $589.82
-0.04%
$110,339 $6.39 billion
Jul 15, 8 PM $590.03
-0.07%
$110,379 $6.38 billion
Jul 15, 7 PM $590.43
+0.86%
$110,453 $6.13 billion
Jul 15, 6 PM $585.27
-0.29%
$109,488 $4.88 billion
Jul 15, 5 PM $586.94
+1.32%
$109,801 $4.22 billion
Jul 15, 4 PM $579.3
-0.47%
$108,371 $3.7 billion
Jul 15, 3 PM $582.06
-0.95%
$108,888 $2.71 billion
Jul 15, 2 PM $587.66
-1.87%
$109,935 $1.91 billion
Jul 15, 1 PM $598.66
-1.45%
$111,993 $650.83 million
Jul 15, 12 PM $607.51
+0.22%
$113,649 $66.21 million
Jul 15, 11 AM $606.26
-0.13%
$113,415 $48.83 million