VanEck Semiconductor ETF (Reality Tokenized) Historical Data

rSMH Page 7
Download
Date Close Price change Market cap Trading volume
Jul 9, 2 PM $611.65
-0.79%
$114,423 $2.75 billion
Jul 9, 1 PM $616.54
+0.29%
$115,338 $1.5 billion
Jul 9, 12 PM $614.74
+0.67%
$115,001 $238.29 million
Jul 9, 11 AM $610.63
+1.34%
$114,232 $123 million
Jul 9, 10 AM $602.55
-0.14%
$112,721 $56.46 million
Jul 9, 9 AM $603.37
+0.00%
$112,874 $45.01 million
Jul 9, 8 AM $603.4
+0.06%
$112,880 $37.09 million
Jul 9, 7 AM $603.01
+0.54%
$112,807 $5.6 billion
Jul 9, 6 AM $599.75
+0.25%
$112,197 $5.6 billion
Jul 9, 5 AM $598.24
+0.53%
$111,915 $5.6 billion
Jul 9, 4 AM $595.08
+0.30%
$111,323 $5.6 billion
Jul 9, 3 AM $593.3
+0.41%
$110,990 $5.6 billion
Jul 9, 2 AM $590.87
-0.38%
$110,536 $5.6 billion
Jul 9, 1 AM $593.15
-0.42%
$110,962 $5.6 billion
Jul 9, 12 AM $595.64
+0.06%
$111,428 $5.6 billion
Jul 8, 11 PM $595.16
+0.59%
$111,338 $5.6 billion
Jul 8, 10 PM $591.65
+0.07%
$110,682 $5.59 billion
Jul 8, 9 PM $591.23
+0.25%
$110,603 $5.55 billion
Jul 8, 8 PM $589.78
-0.59%
$110,332 $5.5 billion
Jul 8, 7 PM $593.36
+0.08%
$111,002 $5.19 billion
Jul 8, 6 PM $592.91
+0.43%
$110,917 $4.44 billion
Jul 8, 5 PM $590.39
-0.25%
$110,446 $3.97 billion
Jul 8, 4 PM $591.85
+2.10%
$110,719 $3.15 billion
Jul 8, 3 PM $579.7
+0.14%
$108,446 $2.59 billion
Jul 8, 2 PM $583.6
-1.02%
$109,176 $1.28 billion
Jul 8, 1 PM $589.69
+2.74%
$110,315 $1.04 billion
Jul 8, 12 PM $573.97
+0.33%
$107,374 $126.96 million
Jul 8, 11 AM $572.08
+0.42%
$107,021 $94.57 million
Jul 8, 10 AM $569.66
+0.58%
$106,568 $55.34 million
Jul 8, 9 AM $566.35
-0.47%
$105,949 $42.26 million
Jul 8, 8 AM $569
-2.10%
$106,445 $28.32 million
Jul 8, 7 AM $581.18
+0.52%
$108,723 $8.45 billion
Jul 8, 6 AM $577.96
-0.35%
$108,121 $8.45 billion
Jul 8, 5 AM $579.97
-0.44%
$108,497 $8.45 billion
Jul 8, 4 AM $582.53
-0.62%
$108,976 $8.45 billion
Jul 8, 3 AM $586.16
+0.06%
$109,655 $8.45 billion
Jul 8, 2 AM $585.79
+0.17%
$109,585 $8.45 billion
Jul 8, 1 AM $584.8
-0.88%
$109,400 $8.45 billion
Jul 8, 12 AM $589.97
+2.48%
$110,367 $8.45 billion
Jul 7, 11 PM $575.83
-0.69%
$107,722 $8.45 billion
Jul 7, 10 PM $579.82
+0.22%
$108,469 $8.44 billion
Jul 7, 9 PM $578.56
-0.52%
$108,233 $8.3 billion
Jul 7, 8 PM $581.57
+0.07%
$108,796 $8.28 billion
Jul 7, 7 PM $581.11
+0.61%
$108,710 $4.55 billion
Jul 7, 6 PM $577.57
-1.18%
$108,048 $2.99 billion
Jul 7, 5 PM $584.46
+0.29%
$109,337 $2.4 billion
Jul 7, 4 PM $582.75
+0.99%
$109,017 $1.83 billion
Jul 7, 3 PM $577.02
+0.78%
$107,945 $700.59 million
Jul 7, 2 PM $572.66
+0.56%
$107,129 $3 billion
Jul 7, 1 PM $578.13
-0.98%
$108,152 $1.07 billion