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 2
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jul 24, 2026 $584.72
+0.00%
$21.63 million $640
Jul 23, 2026 $584.72
+0.00%
$21.63 million $640
Jul 22, 2026 $584.72
+0.00%
$21.63 million $640
Jul 21, 2026 $567.6
+0.00%
$-- $10
Jul 20, 2026 $567.6
+0.00%
$-- $10
Jul 17, 2026 $567.6
+0.00%
$21 million $10
Jul 16, 2026 $567.6
-3.31%
$21 million $32
Jul 15, 2026 $587.04
-0.84%
$21.72 million $12,839
Jul 14, 2026 $592.03
+0.65%
$21.91 million $452
Jul 13, 2026 $588.21
-4.50%
$21.76 million $40
Jul 10, 2026 $615.9
+0.00%
$22.79 million $0
Jul 9, 2026 $615.9
+7.88%
$22.79 million $2,105
Jul 8, 2026 $570.9
+0.00%
$21.12 million $57
Jul 7, 2026 $570.9
-7.37%
$21.12 million $2,477
Jul 6, 2026 $616.34
+0.00%
$22.8 million $1,075
Jul 2, 2026 $639.19
+0.00%
$-- $1,923
Jul 1, 2026 $639.19
+0.00%
$-- $1,923
Jun 30, 2026 $639.19
+0.00%
$-- $1,923
Jun 29, 2026 $639.19
+0.00%
$23.65 million $1,923
Jun 26, 2026 $639.19
+0.00%
$23.65 million $1,923
Jun 25, 2026 $639.19
+4.51%
$-- $5,578
Jun 24, 2026 $611.58
-8.35%
$22.63 million $3,424
Jun 23, 2026 $667.31
+0.00%
$24.69 million $2,859
Jun 22, 2026 $667.31
+0.87%
$24.69 million $2,868
Jun 18, 2026 $635.46
+0.00%
$-- $713
Jun 17, 2026 $630.78
+0.00%
$-- $780
Jun 16, 2026 $652.69
+1.07%
$-- $3,862
Jun 15, 2026 $645.75
+3.90%
$23.89 million $1,354
Jun 12, 2026 $621.52
+2.07%
$23 million $1,016
Jun 11, 2026 $602
+2.58%
$22.27 million $7,485
Jun 10, 2026 $586.84
-1.37%
$-- $10,006
Jun 9, 2026 $594.97
-0.30%
$-- $61
Jun 8, 2026 $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