VanEck Semiconductor ETF xStock Historical Data

SMHx Page 11
Download
Date Close Price change Market cap Trading volume
May 11, 9 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 7 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 5 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 4 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 11, 3 AM $ 566.49
+0.00%
$ 7.93 million $ 100
May 7, 7 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 11 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 8 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 6 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 5 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 4 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 3 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 2 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 10 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 7 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 6 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 5 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 4 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 6, 3 AM $ 514.34
+0.00%
$ 7.2 million $ 5
May 5, 8 PM $ 514.34
+0.00%
$ 7.2 million $ 5
May 5, 4 PM $ 514.34
+0.00%
$ 7.2 million $ 410
May 5, 2 PM $ 514.34
+0.00%
$ 7.2 million $ 715
May 5, 11 AM $ 514.34
+0.00%
$ 7.2 million $ 715
May 5, 9 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 5, 6 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 5, 4 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 5, 3 AM $ 507.89
+0.00%
$ 7.11 million $ 701
May 4, 10 PM $ 507.89
+0.00%
$ 7.11 million $ 701
May 4, 7 PM $ 505.67
+0.00%
$ 7.08 million $ 701
May 4, 6 PM $ 505.67
+0.00%
$ 7.08 million $ 300
May 4, 10 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 9 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 8 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 4 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 4, 2 AM $ 507.51
+0.00%
$ 7.11 million $ 8
May 1, 7 PM $ 507.51
+0.00%
$ 7.11 million $ 8
May 1, 2 PM $ 507.51
+0.00%
$ 7.11 million $ 8
Apr 30, 11 PM $ 507.51
+0.00%
$ 7.11 million $ 8
Apr 29, 9 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 29, 8 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 5 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 2 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 11 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 9 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 8 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 28, 6 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 27, 5 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 27, 4 AM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 9 PM $ 496.11
+0.00%
$ 6.95 million $ 5
Apr 24, 11 AM $ 496.11
+0.00%
$ 6.95 million $ 5