Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

VanEck Semiconductor ETF xStock Historical Data

SMHx Page 13
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 18, 11 AM $563.86
-0.50%
$20.86 million $3,866
Sep 18, 10 AM $566.7
-0.17%
$20.97 million $3,427
Sep 18, 9 AM $567.66
+0.00%
$21 million $3,416
Sep 18, 8 AM $567.66
+0.00%
$21 million $3,468
Sep 18, 7 AM $567.66
+0.31%
$21 million $3,810
Sep 18, 6 AM $565.93
+0.35%
$20.94 million $3,793
Sep 18, 5 AM $563.97
+0.33%
$20.87 million $3,368
Sep 18, 4 AM $562.11
+0.44%
$20.8 million $2,827
Sep 18, 3 AM $559.66
+0.00%
$20.71 million $2,764
Sep 18, 2 AM $559.66
-0.40%
$20.71 million $2,764
Sep 18, 1 AM $561.88
+0.00%
$20.79 million $2,364
Sep 18, 12 AM $561.88
-0.05%
$20.79 million $2,364
Sep 17, 11 PM $562.17
+0.00%
$20.8 million $2,805
Sep 17, 10 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 9 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 8 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 7 PM $562.17
+0.00%
$20.8 million $2,835
Sep 17, 6 PM $562.17
+0.08%
$20.8 million $2,838
Sep 17, 5 PM $561.71
+0.00%
$20.78 million $3,202
Sep 17, 4 PM $561.71
+0.26%
$20.78 million $6,202
Sep 17, 3 PM $560.28
+0.00%
$20.73 million $6,178
Sep 17, 2 PM $560.28
+0.00%
$20.73 million $6,242
Sep 17, 1 PM $560.28
-0.02%
$20.73 million $6,307
Sep 17, 12 PM $560.42
+0.78%
$20.74 million $6,381
Sep 17, 11 AM $556.08
+0.11%
$20.57 million $5,513
Sep 17, 10 AM $555.48
+0.15%
$20.55 million $5,453
Sep 17, 9 AM $554.64
+0.00%
$20.52 million $5,645
Sep 17, 8 AM $554.64
+0.46%
$20.52 million $5,592
Sep 17, 7 AM $552.13
+0.11%
$20.43 million $5,914
Sep 17, 6 AM $551.54
+0.00%
$20.41 million $5,914
Sep 17, 5 AM $551.54
-0.01%
$20.41 million $5,914
Sep 17, 4 AM $551.6
+0.01%
$20.41 million $5,914
Sep 17, 3 AM $551.54
-0.01%
$20.41 million $5,914
Sep 17, 2 AM $551.6
+0.00%
$20.41 million $5,914
Sep 17, 1 AM $551.6
+0.00%
$20.41 million $5,914
Sep 17, 12 AM $551.6
+0.21%
$20.41 million $5,914
Sep 16, 11 PM $550.45
+0.61%
$20.37 million $5,472
Sep 16, 10 PM $547.1
+0.00%
$20.24 million $5,442
Sep 16, 9 PM $547.1
+0.00%
$20.24 million $5,442
Sep 16, 8 PM $547.12
+0.00%
$20.24 million $5,442
Sep 16, 7 PM $547.1
+0.00%
$20.24 million $5,442
Sep 16, 6 PM $547.12
-0.78%
$20.24 million $5,440
Sep 16, 5 PM $551.4
-0.21%
$20.4 million $4,978
Sep 16, 4 PM $552.57
-0.06%
$20.45 million $1,978
Sep 16, 3 PM $552.92
+0.31%
$20.46 million $2,018
Sep 16, 2 PM $551.24
-0.13%
$20.4 million $1,953
Sep 16, 1 PM $551.95
+0.61%
$20.42 million $1,940
Sep 16, 12 PM $548.62
-0.03%
$20.3 million $1,300
Sep 16, 11 AM $548.78
+0.00%
$20.3 million $1,306
Sep 16, 10 AM $548.78
+0.07%
$20.3 million $1,792