VanEck Semiconductor ETF xStock Historical Data

SMHx
Download
Date Close Price change Market cap Trading volume
Today $ 594.97
+0.00%
$ 22.63 million $ 61
Yesterday $ 597.39
+1.96%
$ -- $ 50,898
Jun 5, 2026 $ 585.46
-4.43%
$ 21.66 million $ 10,688
Jun 4, 2026 $ 627.14
+0.00%
$ -- $ 15
Jun 3, 2026 $ 627.14
+0.00%
$ 23.2 million $ 15
Jun 2, 2026 $ 605
+0.00%
$ -- $ 700
Jun 1, 2026 $ 602.87
+0.00%
$ -- $ 3,158
May 29, 2026 $ 604.76
+0.00%
$ -- $ 15
May 28, 2026 $ 617.47
+0.00%
$ 8.64 million $ 21
May 27, 2026 $ 617.47
+1.78%
$ -- $ 444
May 26, 2026 $ 594.56
+2.04%
$ -- $ 405
May 22, 2026 $ 557.73
+0.00%
$ -- $ 64
May 21, 2026 $ 557.73
-1.12%
$ -- $ 43
May 20, 2026 $ 562.2
+3.26%
$ -- $ 52
May 19, 2026 $ 544.44
+0.00%
$ 7.62 million $ 348
May 18, 2026 $ 561.5
-1.34%
$ 7.86 million $ 10
May 15, 2026 $ 569.14
-2.02%
$ 7.97 million $ 1,960
May 14, 2026 $ 580.9
+4.05%
$ 8.13 million $ 20
May 13, 2026 $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 2026 $ 558.27
-3.19%
$ 7.82 million $ 44
May 11, 2026 $ 576.67
+1.80%
$ 8.07 million $ 1,309
May 7, 2026 $ 514.34
+0.00%
$ -- $ 5
May 6, 2026 $ 514.34
+0.00%
$ 7.2 million $ 5
May 5, 2026 $ 514.34
+1.27%
$ 7.2 million $ 5
May 4, 2026 $ 507.89
+0.07%
$ 7.11 million $ 701
May 1, 2026 $ 507.51
+0.00%
$ 7.11 million $ 8
Apr 30, 2026 $ 507.51
+0.00%
$ 7.11 million $ 8
Apr 29, 2026 $ 496.11
+0.00%
$ -- $ 5
Apr 28, 2026 $ 496.11
+0.00%
$ -- $ 5
Apr 27, 2026 $ 496.11
+0.00%
$ -- $ 5
Apr 24, 2026 $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 23, 2026 $ 458.53
+0.00%
$ -- $ 10
Apr 22, 2026 $ 458.53
+0.00%
$ 6.42 million $ 10
Apr 21, 2026 $ 458.53
+0.00%
$ -- $ 10
Download