VanEck Semiconductor ETF (Reality Tokenized) Historical Data

rSMH Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 10 AM $607
-0.05%
$113,553 $34.37 million
Jul 15, 9 AM $607.28
+0.06%
$113,606 $29.45 million
Jul 15, 8 AM $606.9
-0.67%
$113,535 $27.87 million
Jul 15, 7 AM $611.01
-0.34%
$114,303 $4.49 billion
Jul 15, 6 AM $613.09
+0.18%
$114,693 $4.49 billion
Jul 15, 5 AM $611.99
+0.37%
$114,487 $4.49 billion
Jul 15, 4 AM $609.76
-0.04%
$114,070 $4.49 billion
Jul 15, 3 AM $609.98
+0.41%
$114,111 $4.49 billion
Jul 15, 2 AM $607.51
+0.09%
$113,649 $4.49 billion
Jul 15, 1 AM $606.99
+0.21%
$113,551 $4.49 billion
Jul 15, 12 AM $605.7
+0.46%
$113,310 $4.49 billion
Jul 14, 11 PM $602.96
+0.38%
$112,798 $4.49 billion
Jul 14, 10 PM $600.62
+0.02%
$112,360 $4.48 billion
Jul 14, 9 PM $600.5
-0.08%
$112,337 $4.46 billion
Jul 14, 8 PM $600.99
+0.16%
$112,429 $4.46 billion
Jul 14, 7 PM $600.04
-0.47%
$112,251 $3.83 billion
Jul 14, 6 PM $602.89
-0.11%
$112,784 $3.15 billion
Jul 14, 5 PM $603.54
+0.31%
$112,906 $2.86 billion
Jul 14, 4 PM $601.6
+0.07%
$112,543 $2.57 billion
Jul 14, 3 PM $601.05
-0.47%
$112,440 $2.36 billion
Jul 14, 2 PM $594.89
-0.72%
$111,288 $978.8 million
Jul 14, 1 PM $599.24
-1.40%
$112,102 $899.6 million
Jul 14, 12 PM $607.74
+1.08%
$113,692 $204.49 million
Jul 14, 11 AM $601.25
+0.84%
$112,478 $87.52 million
Jul 14, 10 AM $596.22
-0.07%
$111,537 $41.51 million
Jul 14, 9 AM $596.67
+0.01%
$111,621 $35.45 million
Jul 14, 8 AM $596.49
+0.24%
$111,587 $33.96 million
Jul 14, 7 AM $595.07
-0.14%
$111,322 $5.15 billion
Jul 13, 2 PM $594.11
+0.14%
$111,142 $963.59 million
Jul 13, 1 PM $593.4
-0.63%
$111,009 $821.11 million
Jul 13, 12 PM $597.19
-0.27%
$111,718 $67.99 million
Jul 13, 11 AM $598.79
+0.04%
$112,017 $50.92 million
Jul 13, 10 AM $598.54
-0.21%
$111,971 $39.02 million
Jul 13, 9 AM $599.81
+0.19%
$112,208 $33.35 million
Jul 13, 8 AM $598.63
+0.56%
$111,987 $30 million
Jul 13, 7 AM $595.3
+0.34%
$111,365 $29.17 million
Jul 13, 6 AM $593.26
-0.44%
$110,983 $27.52 million
Jul 13, 5 AM $595.9
+0.07%
$111,477 $25.3 million
Jul 13, 4 AM $595.47
-0.42%
$111,396 $19.97 million
Jul 13, 3 AM $598
-0.38%
$111,870 $15.23 million
Jul 13, 2 AM $600.31
-0.03%
$112,302 $13 million
Jul 13, 1 AM $600.5
-0.82%
$112,337 $8.54 million
Jul 13, 12 AM $605.45
-1.15%
$113,263 $3.06 million
Jul 12, 11 PM $612.51
+0.00%
$114,584 $3.94 billion
Jul 12, 10 PM $612.51
+0.00%
$114,584 $3.94 billion
Jul 12, 9 PM $612.51
+0.00%
$114,584 $3.94 billion
Jul 12, 8 PM $612.51
+0.00%
$114,584 $3.94 billion
Jul 12, 7 PM $612.51
+0.00%
$114,584 $3.94 billion
Jul 12, 6 PM $612.51
+0.00%
$114,584 $3.94 billion
Jul 12, 5 PM $612.51
+0.00%
$114,584 $3.94 billion