VanEck Semiconductor ETF (Reality Tokenized) Historical Data

rSMH
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $576.79
+0.35%
$107,902 $3.95 billion
Jul 24, 3 AM $574.75
-0.22%
$107,520 $3.95 billion
Jul 24, 2 AM $576
-0.62%
$107,754 $3.95 billion
Jul 24, 1 AM $579.59
-0.17%
$108,426 $3.95 billion
Jul 24, 12 AM $580.59
-0.27%
$108,613 $3.95 billion
Jul 23, 11 PM $582.15
-0.25%
$108,905 $3.95 billion
Jul 23, 10 PM $583.58
-0.05%
$109,172 $3.93 billion
Jul 23, 9 PM $583.88
-0.65%
$109,228 $3.88 billion
Jul 23, 8 PM $587.7
+1.26%
$109,943 $3.86 billion
Jul 23, 7 PM $580.29
+0.72%
$108,557 $3.34 billion
Jul 23, 6 PM $576.12
-0.20%
$107,776 $1.34 billion
Jul 23, 5 PM $577.29
-0.56%
$107,995 $794.56 million
Jul 23, 4 PM $580.64
+0.35%
$108,622 $409.71 million
Jul 23, 3 PM $578.57
-0.22%
$108,235 $4.29 billion
Jul 23, 2 PM $579.9
-0.36%
$108,484 $3.57 billion
Jul 23, 1 PM $582.02
+0.85%
$108,880 $2.8 billion
Jul 23, 12 PM $577.12
-0.96%
$107,964 $2.29 billion
Jul 23, 11 AM $582.73
-0.89%
$109,013 $2.21 billion
Jul 23, 10 AM $587.94
+0.28%
$109,988 $2.2 billion
Jul 23, 9 AM $586.27
-0.12%
$109,675 $2.19 billion
Jul 23, 8 AM $586.97
+0.85%
$109,806 $2.19 billion
Jul 23, 7 AM $582.01
-0.77%
$108,878 $2.19 billion
Jul 23, 6 AM $586.51
-0.17%
$109,720 $2.18 billion
Jul 23, 5 AM $587.48
-0.13%
$109,902 $2.18 billion
Jul 23, 4 AM $588.24
+0.22%
$110,044 $2.18 billion
Jul 23, 3 AM $586.94
+0.16%
$109,801 $2.18 billion
Jul 23, 2 AM $585.99
-0.61%
$109,623 $2.18 billion
Jul 23, 1 AM $589.59
-0.62%
$110,296 $2.18 billion
Jul 23, 12 AM $593.27
+0.65%
$110,985 $2.18 billion
Jul 22, 11 PM $589.46
+0.40%
$110,272 $2.17 billion
Jul 22, 10 PM $587.12
-0.14%
$109,834 $2.14 billion
Jul 22, 9 PM $587.92
-0.16%
$109,984 $2.11 billion
Jul 22, 8 PM $588.88
+0.34%
$110,164 $1.98 billion
Jul 22, 7 PM $587.05
-0.55%
$109,821 $1.75 billion
Jul 22, 6 PM $590.34
+0.08%
$110,437 $1.09 billion
Jul 22, 5 PM $589.85
-0.12%
$110,345 $606.29 million
Jul 22, 4 PM $590.58
-0.06%
$110,482 $355.02 million
Jul 22, 3 PM $590.92
+0.92%
$110,545 $4.92 billion
Jul 22, 2 PM $585.52
+0.10%
$109,535 $4.18 billion
Jul 22, 1 PM $584.88
+2.70%
$109,415 $3.61 billion
Jul 22, 12 PM $569.5
-0.27%
$106,538 $3.12 billion
Jul 22, 11 AM $571.05
-0.60%
$106,828 $3.02 billion
Jul 22, 10 AM $574.52
+0.21%
$107,477 $2.99 billion
Jul 22, 9 AM $573.32
+0.17%
$107,253 $2.98 billion
Jul 22, 8 AM $572.33
+0.03%
$107,067 $2.97 billion
Jul 22, 7 AM $572.16
-0.15%
$107,036 $2.95 billion
Jul 22, 6 AM $573.01
-0.31%
$107,195 $2.95 billion
Jul 22, 5 AM $574.82
-0.53%
$107,533 $2.95 billion
Jul 22, 4 AM $577.9
-0.07%
$108,109 $2.94 billion
Jul 22, 3 AM $578.32
-0.24%
$108,188 $2.94 billion
Download