VanEck Semiconductor ETF (Reality Tokenized) Historical Data

rSMH Page 8
Download
Date Close Price change Market cap Trading volume
Jul 7, 12 PM $583.83
-0.21%
$109,219 $121.92 million
Jul 7, 11 AM $585.07
-0.40%
$109,451 $81.7 million
Jul 7, 10 AM $587.41
+0.04%
$109,889 $51.77 million
Jul 7, 9 AM $587.16
-0.23%
$109,842 $44.65 million
Jul 7, 8 AM $588.54
-0.49%
$110,100 $39.31 million
Jul 7, 7 AM $591.45
-0.43%
$110,644 $5.99 billion
Jul 7, 6 AM $594.02
+0.08%
$111,125 $5.99 billion
Jul 7, 5 AM $593.55
+0.75%
$111,037 $5.99 billion
Jul 7, 4 AM $589.15
-0.37%
$110,214 $5.99 billion
Jul 7, 3 AM $591.35
-0.62%
$110,626 $5.99 billion
Jul 7, 2 AM $595.01
-0.35%
$111,310 $5.99 billion
Jul 7, 1 AM $597.1
-0.48%
$111,701 $5.99 billion
Jul 7, 12 AM $599.99
-0.16%
$112,242 $5.99 billion
Jul 6, 11 PM $600.96
-0.46%
$112,423 $5.99 billion
Jul 6, 10 PM $603.78
-0.44%
$112,951 $5.98 billion
Jul 6, 9 PM $606.46
+0.23%
$113,452 $5.97 billion
Jul 6, 8 PM $605.08
+0.07%
$113,194 $5.95 billion
Jul 6, 7 PM $604.77
-0.50%
$113,136 $5.58 billion
Jul 6, 6 PM $607.76
+0.34%
$113,695 $4.63 billion
Jul 6, 5 PM $605.74
-0.64%
$113,318 $4.19 billion
Jul 6, 4 PM $609.64
-0.48%
$114,047 $3.68 billion
Jul 6, 3 PM $612.59
-0.20%
$114,599 $3.11 billion
Jul 6, 2 PM $613.83
-0.47%
$114,831 $2.24 billion
Jul 6, 1 PM $612.36
+0.27%
$114,556 $981.52 million
Jul 6, 12 PM $610.71
+0.44%
$114,247 $84.64 million
Jul 6, 11 AM $608.01
+0.17%
$113,742 $49.77 million
Jul 6, 10 AM $607
+0.20%
$113,553 $29.17 million
Jul 6, 9 AM $605.8
+0.04%
$113,329 $22.84 million
Jul 6, 8 AM $605.58
+0.12%
$113,288 $18.1 million
Jul 6, 7 AM $604.85
+0.06%
$113,151 $38.14 million
Jul 6, 6 AM $604.51
+0.18%
$113,087 $34.9 million
Jul 6, 5 AM $603.4
-0.01%
$112,880 $32.73 million
Jul 6, 4 AM $603.49
+0.58%
$112,897 $30.65 million
Jul 6, 3 AM $599.99
+0.22%
$112,242 $29.17 million
Jul 6, 2 AM $598.68
-0.55%
$111,997 $23.77 million
Jul 6, 1 AM $602.01
-0.96%
$112,620 $18.79 million
Jul 6, 12 AM $607.84
+2.29%
$113,710 $13.17 million
Jul 5, 11 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 10 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 9 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 8 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 7 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 6 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 5 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 4 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 3 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 2 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 1 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 12 PM $594.23
+0.00%
$111,164 $12.68 billion
Jul 5, 11 AM $594.23
+0.00%
$111,164 $12.68 billion