VanEck Semiconductor ETF xStock Historical Data

SMHx Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 8 AM $ 544.44
+0.00%
$ 7.62 million $ 348
May 19, 7 AM $ 544.44
+0.00%
$ 7.62 million $ 358
May 19, 6 AM $ 544.44
+0.00%
$ 7.62 million $ 358
May 18, 7 PM $ 561.5
+0.00%
$ 7.86 million $ 10
May 18, 6 AM $ 569.14
+0.00%
$ 7.97 million $ 2
May 18, 4 AM $ 569.14
+0.00%
$ 7.97 million $ 2
May 15, 8 PM $ 569.14
+0.00%
$ 7.97 million $ 1,960
May 15, 1 PM $ 569.14
+0.00%
$ 7.97 million $ 1,980
May 15, 8 AM $ 569.14
+0.00%
$ 7.97 million $ 1,980
May 15, 7 AM $ 569.14
+0.00%
$ 7.97 million $ 1,980
May 15, 4 AM $ 569.14
-2.02%
$ 7.97 million $ 1,980
May 15, 2 AM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 10 PM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 8 PM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 5 PM $ 580.9
+0.00%
$ 8.13 million $ 20
May 14, 2 PM $ 580.9
+4.05%
$ 8.13 million $ 54
May 14, 1 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 11 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 10 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 8 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 7 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 6 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 3 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 14, 2 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 11 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 10 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 5 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 4 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 3 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 2 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 9 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 8 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 7 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 4 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 13, 3 AM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 10 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 9 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 7 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 6 PM $ 558.27
+0.00%
$ 7.82 million $ 44
May 12, 3 PM $ 576.67
+0.00%
$ 8.07 million $ 49
May 12, 10 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 9 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 7 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 6 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 12, 3 AM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 11, 10 PM $ 576.67
+0.00%
$ 8.07 million $ 1,309
May 11, 5 PM $ 568.26
+0.00%
$ 7.96 million $ 1,309
May 11, 4 PM $ 568.26
+0.00%
$ 7.96 million $ 1,284
May 11, 10 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 9 AM $ 566.49
+0.00%
$ 7.93 million $ 100